Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
STOCK OPTIONS DAILY MARKET REPORT AS AT 10 JUN 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 153 27 126 6,319 3,001 3,318 18
AAC AAC TECH (02018) 9,310 4,803 4,507 55,713 27,133 28,580 51
ACC ANHUI CONCH (00914) 535 189 346 31,747 18,144 13,603 29
AIA AIA (01299) 10,728 3,804 6,924 147,001 62,551 84,450 53
AIR AIR CHINA (00753) 1,235 1,013 222 28,474 16,096 12,378 42
AKS AKESO (09926) 509 205 304 15,698 9,044 6,654 57
ALB BABA (09988) 155,448 80,936 74,512 1,700,085 760,596 939,489 50
ALC ALUMINUM CORP OF CHINA (02600) 1,306 678 628 42,750 21,776 20,974 53
ALH ALI HEALTH (00241) 2,138 1,597 541 187,355 81,378 105,977 42
AMC CAM CSI300 (03188) 164 25 139 7,300 2,816 4,484 20
ANA ANTA SPORTS (02020) 3,367 2,217 1,150 182,939 103,676 79,263 26
BCM BANK OF COMM CO LTD (03328) 292 165 127 16,787 8,077 8,710 17
BEA BANK OF EAST ASIA (00023) 2,663 1,946 717 25,134 15,729 9,405 20
BIU BIDU (09888) 20,900 13,371 7,529 732,256 315,380 416,876 69
BLI BILIBILI (09626) 2,146 833 1,313 217,588 93,749 123,839 52
BOC BOC HK (HLDGS) LTD (02388) 5,387 2,374 3,013 45,646 18,963 26,683 24
BOM BEONE MEDICINES (06160) 339 202 137 25,236 10,253 14,983 40
BUD BUD APAC (01876) 79 63 16 23,611 9,962 13,649 27
BYA BYD (ADJ-A) (01211) 14 14 0 2,180 1,424 756 44
BYD BYD COMPANY (01211) 34,942 17,509 17,433 439,478 182,428 257,050 48
BYE BYD ELECTRONIC (00285) 1,815 764 1,051 39,522 17,270 22,252 51
CAT CATL (03750) 7,153 4,278 2,875 147,723 53,068 94,655 61
CCC CHINA COMM CONS (01800) 701 163 538 38,788 26,303 12,485 18
CCE CHINA COAL (01898) 1,255 889 366 42,397 16,744 25,653 36
CDA CHINA CINDA (01359) 2 2 0 3,814 2,848 966 36
CGN CGN POWER (01816) 1,306 1,180 126 11,203 5,397 5,806 28
CHQ CHINA HONGQIAO (01378) 1,011 674 337 28,797 19,826 8,971 47
CHT CHINA MOBILE LTD (00941) 18,665 11,909 6,756 180,853 77,324 103,529 21
CHU CHINA UNICOM LTD (00762) 15,243 10,684 4,559 62,735 32,646 30,089 30
CIT CITIC (00267) 2,891 1,722 1,169 25,166 12,531 12,635 26
CKH CKH HOLDINGS (00001) 1,421 777 644 38,115 18,616 19,499 23
CKP CK ASSET (01113) 756 357 399 11,202 4,592 6,610 24
CLI CHINA LIFE INSURANCE (02628) 8,934 5,714 3,220 252,674 111,654 141,020 35
CLP CLP HOLDINGS LTD (00002) 1,216 809 407 9,676 4,721 4,955 16
CMB CM BANK (03968) 3,995 2,021 1,974 169,024 67,991 101,033 20
CNC CNOOC LTD (00883) 25,459 14,143 11,316 311,172 135,694 175,478 33
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 350
COL CHINA OVERSEAS (00688) 2,441 1,801 640 45,355 21,612 23,743 36
COS COSCO SHIP HOLD (01919) 1,446 608 838 20,541 7,110 13,431 32
CPA CATHAY PACIFIC AIRWAYS (00293) 6,416 4,234 2,182 31,403 12,475 18,928 30
CPC CHINA PETROL & CHEM COR (00386) 4,813 1,797 3,016 267,883 120,735 147,148 20
CPI CPIC (02601) 2,383 818 1,565 98,466 34,831 63,635 31
CRC CHINA RAIL CONS (01186) 426 146 280 35,751 28,214 7,537 20
CRG CHINA RAILWAY (00390) 613 195 418 37,124 16,071 21,053 23
CRL CHINA RES LAND (01109) 1,666 858 808 66,939 35,730 31,209 37
CRP CHINA RES POWER (00836) 1,677 570 1,107 11,945 4,502 7,443 24
CSA CSOP A50 ETF (02822) 51 36 15 3,773 1,873 1,900 18
CSE CHINA SHENHUA (01088) 3,068 1,187 1,881 52,726 24,470 28,256 28
CSP CSPC PHARMA (01093) 5,056 3,342 1,714 105,665 54,625 51,040 47
CTB CITIC BANK (00998) 196 196 0 18,026 8,478 9,548 23
CTC CHINA TELECOM CORP LTD (00728) 10,406 7,596 2,810 88,669 51,176 37,493 31
CTS CITIC SEC (06030) 966 598 368 31,300 14,985 16,315 36
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 128
GAC GAC GROUP (02238) 435 233 202 7,123 3,840 3,283 34
GAH GEELY AUTO (00175) 3,727 2,191 1,536 48,734 22,348 26,386 40
GHL XINYI GLASS (00868) 7,963 7,863 100 8,320 4,340 3,980 36
GLI GANFENG LITHIUM (01772) 1,303 954 349 86,095 51,710 34,385 62
GLX GALAXY ENT (00027) 727 405 322 45,636 20,620 25,016 29
GWM GWMOTOR (02333) 1,319 418 901 92,442 46,353 46,089 36
HCF HSCEI ETF (02828) 1,917 944 973 24,991 10,602 14,389 20
HDO HAIDILAO (06862) 1,072 763 309 24,119 11,902 12,217 35
HEH POWER ASSETS (00006) 492 171 321 8,255 4,183 4,072 18
HES HAIER SMART HOME (06690) 1,161 577 584 16,650 9,264 7,386 20
HEX HK EXCHANGES & CLEARING (00388) 22,661 8,594 14,067 458,826 215,869 242,957 30
HGN HENGAN INT'L (01044) 588 233 355 6,484 2,710 3,774 22
HKB HSBC HOLDINGS PLC (00005) 37,751 13,915 23,836 416,502 162,038 254,464 47
HKG HONG KONG & CHINA GAS (00003) 1,570 1,195 375 25,563 9,321 16,242 16
HLD HENDERSON LAND DEV LTD (00012) 695 112 583 18,843 10,879 7,964 24
HNP HUANENG POWER INT INC (00902) 1,571 436 1,135 53,995 25,495 28,500 37
HOS HUA HONG GRACE (01347) 1,084 505 579 27,289 12,008 15,281 94
HRB HORIZON ROBOTICS (09660) 2,940 1,604 1,336 55,945 30,372 25,573 55
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 78
INB INNOVENT BIO (01801) 499 276 223 22,709 12,360 10,349 51
JDC JD (09618) 7,055 3,080 3,975 324,515 136,491 188,024 43
JDH JD HEALTH (06618) 2,531 1,749 782 42,035 19,560 22,475 43
JXC JIANGXI COPPER (00358) 1,519 1,006 513 32,484 16,530 15,954 56
KDS KINGDEE INT'L (00268) 607 500 107 33,225 18,474 14,751 67
KLE KUNLUN ENERGY (00135) 467 0 467 5,106 2,158 2,948 22
KSO KINGSOFT (03888) 3,243 2,545 698 33,107 19,947 13,160 56
KST KUAISHOU (01024) 17,785 11,184 6,601 580,725 314,142 266,583 63
LAO LAOPU GOLD (06181) 2,461 1,584 877 77,059 29,951 47,108 54
LAU LI AUTO (02015) 7,062 4,120 2,942 220,180 101,222 118,958 51
LEN LENOVO GROUP (00992) 27,786 13,822 13,964 364,593 184,328 180,265 75
LNI LI NING (02331) 4,125 2,447 1,678 111,774 54,414 57,360 37
LNK LINK REIT (00823) 1,772 584 1,188 51,494 22,319 29,175 20
MDG MIDEA GROUP (00300) 2,125 1,207 918 42,730 22,522 20,208 27
MEN MENGNIU DAIRY (02319) 1,133 870 263 28,021 12,254 15,767 35
MET MEITUAN DIANPING (03690) 62,952 27,768 35,184 1,273,665 611,329 662,336 58
MGM MGM CHINA (02282) 425 400 25 21,834 18,086 3,748 36
MIU XIAOMI (01810) 96,436 51,448 44,988 1,182,528 676,194 506,334 53
MOL CMOC (03993) 191 98 93 10,671 5,601 5,070 57
MSB MINSHENG BANK (01988) 264 178 86 6,395 3,167 3,228 22
MTR MTR CORPORATION LTD (00066) 682 501 181 24,180 12,416 11,764 17
NBM CNBM (03323) 1,039 773 266 27,130 12,819 14,311 59
NCL NCI (01336) 1,982 689 1,293 24,364 11,351 13,013 36
NFU NONGFU SPRING (09633) 773 447 326 14,064 6,097 7,967 28
NTE NTES (09999) 5,305 2,770 2,535 51,317 22,906 28,411 37
NWD NEW WORLD DEV CO LTD (00017) 434 113 321 48,793 18,142 30,651 48
ORT NEW ORIENTAL (09901) 185 109 76 10,020 5,184 4,836 34
PAI PING AN INSURANCE LTD (02318) 21,315 12,206 9,109 884,003 353,737 530,266 30
PEC PETROCHINA CO LTD (00857) 7,483 2,855 4,628 362,621 178,970 183,651 31
PEN XPENG (09868) 12,751 6,026 6,725 279,223 129,952 149,271 54
PHT PA GOODDOCTOR (01833) 858 479 379 18,592 12,026 6,566 43
PIC PICC P&C (02328) 938 639 299 18,180 8,900 9,280 31
PIN PICC GROUP (01339) 973 438 535 12,672 6,909 5,763 35
POP POP MART (09992) 25,355 13,400 11,955 890,676 372,575 518,101 42
SAN SANDS CHINA LTD (01928) 3,780 1,081 2,699 138,319 51,447 86,872 35
SBO SBP GROUP (01177) 958 343 615 17,102 7,770 9,332 36
SET SENSETIME (00020) 382 156 226 17,068 11,824 5,244 51
SHK SUN HUNG KAI PPT LTD (00016) 1,992 745 1,247 24,133 12,818 11,315 32
SHL XINYI SOLAR (00968) 1,698 208 1,490 30,198 14,191 16,007 41
SHZ SHENZHOU INTL (02313) 981 677 304 19,167 10,136 9,031 30
SMC SMIC (00981) 9,508 4,319 5,189 112,510 57,306 55,204 98
SNO SUNNY OPT (02382) 7,361 3,341 4,020 85,882 32,395 53,487 56
SNP SINOPHARM (01099) 79 0 79 12,998 6,519 6,479 25
SUN SUNAC ( NIL) 0 0 0 0 0 0 121
SWA SWIRE PACIFIC LTD 'A' (00019) 110 44 66 3,192 1,734 1,458 20
TCH TENCENT HOLDINGS LTD (00700) 195,839 130,500 65,339 2,736,730 1,679,030 1,057,700 46
TIC TECHTRONIC IND (00669) 770 585 185 27,269 15,053 12,216 33
TRF TRACKER FUND OF HK (02800) 3,721 1,265 2,456 47,551 19,006 28,545 19
TRP TRIP.COM (09961) 4,858 2,258 2,600 121,694 47,972 73,722 48
VNK CHINA VANKE (02202) 1,480 228 1,252 64,791 20,086 44,705 48
WEB WB ( NIL) 0 0 0 0 0 0 40
WHD WHG (ADJ-B) (00288) 0 0 0 174 0 174 26
WHG WH GROUP (00288) 121 50 71 4,843 1,912 2,931 26
WHL THE WHARF (HLDGS) LTD (00004) 55 42 13 1,980 1,201 779 33
WWC WANT WANT CHINA (00151) 88 0 88 4,442 1,858 2,584 26
WXA WUXI APPTEC (02359) 2,904 1,770 1,134 20,736 11,380 9,356 47
WXB WUXI BIO (02269) 2,712 1,540 1,172 112,715 53,716 58,999 54
XAB ABC ($0.001) (01288) 479 165 314 21,044 7,393 13,651 22
XBC BANK OF CHINA ($0.001) (03988) 6,643 3,798 2,845 491,510 253,457 238,053 19
XCC CCB ($0.001) (00939) 10,856 4,142 6,714 538,091 193,644 344,447 20
XIC ICBC ($0.001) (01398) 8,617 6,342 2,275 439,171 161,442 277,729 21
XPB PSBC ($0.001) (01658) 126 0 126 6,601 2,910 3,691 19
XTW CHINA TOWER ($0.001) (00788) 1,049 850 199 44,786 28,464 16,322 19
YZC YANKUANG ENERGY (01171) 2,138 1,396 742 51,557 22,490 29,067 49
ZAO ZA ONLINE (06060) 107 48 59 12,055 7,722 4,333 39
ZJG ZIJIN GOLD INTL (02259) 2,336 702 1,634 36,957 19,017 17,940 63
ZJM ZIJIN MINING GROUP (02899) 8,544 4,463 4,081 146,866 50,227 96,639 45
ZSH ZHONGSHENG HLDG (00881) 125 68 57 17,276 9,432 7,844 49
TOTAL 1,075,006 590,589 484,417 20,187,629 9,706,727 10,480,902
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 30JUL26 520.00 30,345 8.50 37 9.50 6.80 43,990 +3.56 +72.06
C TCH 12JUN26 470.00 8,789 4.40 45 7.80 1.00 6,648 +1.98 +81.82
C GHL 28AUG26 12.00 7,714 0.08 40 0.14 0.07 888 +0.01 +14.29
C TCH 29JUN26 460.00 6,730 18.07 34 22.00 12.00 24,369 +5.76 +46.79
P MIU 30MAR27 15.00 6,003 0.23 43 0.32 0.31 6,033 +0.04 +21.05
C MIU 30MAR27 15.00 6,000 12.06 50 0.00 0.00 6,004 -0.91 -7.02
C ALB 12JUN26 115.00 5,904 1.11 51 1.83 0.59 1,644 -1.54 -58.11
C MIU 28AUG26 28.00 5,428 1.32 39 1.41 1.13 6,072 -0.34 -20.48
P MIU 30DEC26 24.00 5,214 1.82 39 1.93 1.64 4,531 +0.22 +13.75
C MIU 30DEC26 30.00 5,093 1.97 40 1.99 1.80 6,427 -0.30 -13.22
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P HKB 12JUN26 127.50 207 0.40 68 0.58 0.15 315 +0.39 +3,900.00
P HKB 12JUN26 125.00 155 0.27 76 0.33 0.20 158 +0.26 +2,600.00
P HKB 12JUN26 130.00 1,215 0.67 63 1.07 0.25 1,148 +0.64 +2,133.33
P HKB 30DEC26 75.00 0 0.21 39 0.00 0.00 30 +0.20 +2,000.00
P HKB 12JUN26 122.50 81 0.18 83 0.25 0.08 79 +0.17 +1,700.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C CAT 12JUN26 750.00 16 0.01 60 0.65 0.30 140 -0.68 -98.55
C CAT 12JUN26 740.00 15 0.03 61 0.50 0.29 852 -1.26 -97.67
P TCH 12JUN26 410.00 0 0.01 59 0.00 0.00 648 -0.41 -97.62
P TCH 12JUN26 420.00 181 0.02 52 0.24 0.05 1,034 -0.72 -97.30
C CAT 12JUN26 760.00 8 0.01 66 0.35 0.27 107 -0.33 -97.06
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 17.15
29JUN26 9.00 C 0.00 0.00 0.00 8.19 -0.15 136 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.94 -0.15 131 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.66 -0.18 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.45 -0.15 127 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.16 -0.19 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.67 -0.18 84 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.19 -0.16 96 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.67 -0.18 67 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.18 -0.17 72 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.67 -0.18 50 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.19 -0.16 62 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.73 -0.12 67 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.17 -0.18 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.67 -0.18 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.17 -0.18 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.67 -0.18 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.22 -0.11 24 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.76 -0.13 20 0 240 0
29JUN26 17.00 C 0.00 0.00 0.00 0.39 -0.09 18 0 219 0
29JUN26 17.50 C 0.19 0.19 0.16 0.15 -0.06 17 10 200 -1
29JUN26 18.00 C 0.08 0.08 0.06 0.05 -0.02 18 7 82 +2
29JUN26 18.50 C 0.03 0.03 0.03 0.01 -0.01 17 10 167 -10
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 249 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 191 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 127 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 7.17 -0.20 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.69 -0.18 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.19 -0.18 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.67 -0.21 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.19 -0.19 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.69 -0.19 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.19 -0.19 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.73 -0.15 36 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.19 -0.20 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.71 -0.18 19 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.22 -0.17 19 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.74 -0.17 18 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.29 -0.16 18 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.91 -0.13 18 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.59 -0.08 18 0 26 0
30JUL26 17.50 C 0.00 0.00 0.00 0.34 -0.07 18 0 90 0
30JUL26 18.00 C 0.00 0.00 0.00 0.18 -0.05 18 0 110 0
30JUL26 18.50 C 0.00 0.00 0.00 0.09 -0.03 18 0 130 0
30JUL26 19.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 30 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 46 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 19 0 26 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.20 -0.20 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.70 -0.20 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.21 -0.19 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.72 -0.19 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.21 -0.20 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.73 -0.18 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.23 -0.19 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.75 -0.18 18 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.27 -0.17 18 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.81 -0.17 18 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.39 -0.15 18 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.02 -0.10 18 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.70 -0.09 17 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.47 -0.07 18 0 5 0
28AUG26 18.00 C 0.00 0.00 0.00 0.30 -0.04 18 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.18 -0.03 18 0 25 0
28AUG26 19.00 C 0.00 0.00 0.00 0.10 -0.03 18 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.45 -0.21 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.19 -0.23 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.69 -0.23 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.23 -0.20 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.71 -0.22 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.21 -0.22 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.72 -0.22 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.22 -0.22 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.75 -0.16 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.27 -0.19 10 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.80 -0.17 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.33 -0.17 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.89 -0.16 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.49 -0.15 18 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.13 -0.13 17 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.82 -0.09 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.58 -0.08 17 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.40 -0.06 18 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.27 -0.03 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.17 -0.04 18 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 -0.02 18 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 -0.02 18 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 19 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.47 -0.23 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.19 -0.26 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.70 -0.26 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.23 -0.23 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.72 -0.25 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.23 -0.24 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.74 -0.24 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.27 -0.22 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.77 -0.23 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.31 -0.15 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.88 -0.17 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.44 -0.16 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.02 -0.16 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.65 -0.14 18 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.31 -0.13 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.02 -0.11 18 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.78 -0.07 18 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.60 -0.04 18 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.44 -0.04 18 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 0.32 -0.05 18 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.23 -0.03 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 -0.02 18 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 19 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.47 -0.23 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.22 -0.23 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.73 -0.23 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.25 -0.21 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.72 -0.25 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.23 -0.24 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.77 -0.21 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.27 -0.22 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.78 -0.22 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.34 -0.12 15 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.92 -0.16 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.50 -0.15 17 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.12 -0.13 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.76 -0.07 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.44 -0.08 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.17 -0.07 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.95 -0.05 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.76 -0.04 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.61 -0.02 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.48 -0.04 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.37 -0.03 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.28 -0.03 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.16 -0.01 18 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.05 0.00 18 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.25 -0.21 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.73 -0.24 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.24 -0.24 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.77 -0.22 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.28 -0.23 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.82 -0.18 14 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.37 -0.11 15 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.00 -0.16 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.61 -0.15 18 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.25 -0.14 17 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.92 -0.13 17 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.63 -0.12 17 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.33 -0.10 17 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.11 -0.09 17 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.92 -0.08 17 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.77 -0.05 17 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.65 -0.02 18 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.52 -0.05 18 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.42 -0.05 18 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.26 -0.04 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.16 -0.02 18 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.10 -0.01 18 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 27 3,001 -9
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 119 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 341 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 23 0 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 247 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 +0.02 17 0 213 0
29JUN26 17.00 P 0.18 0.19 0.17 0.19 +0.04 17 62 94 -54
29JUN26 17.50 P 0.46 0.46 0.46 0.46 +0.08 16 2 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.88 +0.15 18 0 42 0
29JUN26 18.50 P 0.00 0.00 0.00 1.35 +0.17 0 0 24 0
29JUN26 19.00 P 0.00 0.00 0.00 1.85 +0.18 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.35 +0.18 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.85 +0.10 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.85 +0.07 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.85 +0.08 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.85 +0.07 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.85 +0.07 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.85 +0.07 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.85 +0.07 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.85 +0.08 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.85 +0.07 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 98 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 95 0
30JUL26 14.50 P 0.02 0.02 0.02 0.01 0.00 22 12 24 +12
30JUL26 15.00 P 0.02 0.02 0.02 0.01 0.00 18 8 18 +8
30JUL26 15.50 P 0.00 0.00 0.00 0.03 0.00 18 0 8 0
30JUL26 16.00 P 0.09 0.09 0.09 0.08 +0.01 18 10 43 +10
30JUL26 16.50 P 0.00 0.00 0.00 0.19 +0.04 18 0 604 0
30JUL26 17.00 P 0.00 0.00 0.00 0.35 +0.04 17 0 145 0
30JUL26 17.50 P 0.00 0.00 0.00 0.61 +0.06 17 0 30 0
30JUL26 18.00 P 0.00 0.00 0.00 0.95 +0.07 16 0 16 0
30JUL26 18.50 P 0.00 0.00 0.00 1.39 +0.15 18 0 1 0
30JUL26 19.00 P 0.00 0.00 0.00 1.85 +0.16 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.35 +0.18 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.85 +0.10 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.86 +0.08 32 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.85 +0.08 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.86 +0.08 43 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.85 +0.07 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.85 +0.05 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.85 +0.07 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.86 +0.09 62 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.85 +0.07 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 21 0 15 0
28AUG26 14.50 P 0.02 0.03 0.02 0.01 0.00 18 32 42 +32
28AUG26 15.00 P 0.00 0.00 0.00 0.03 0.00 18 0 4 0
28AUG26 15.50 P 0.00 0.00 0.00 0.07 +0.01 18 0 25 0
28AUG26 16.00 P 0.00 0.00 0.00 0.15 +0.03 18 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 0.27 +0.04 18 0 195 0
28AUG26 17.00 P 0.00 0.00 0.00 0.45 +0.05 17 0 51 0
28AUG26 17.50 P 0.00 0.00 0.00 0.71 +0.07 17 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 1.05 +0.09 18 0 15 0
28AUG26 18.50 P 0.00 0.00 0.00 1.44 +0.14 18 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 1.88 +0.16 18 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.35 +0.17 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.85 +0.10 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.86 +0.08 27 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.85 +0.08 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.86 +0.08 36 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.85 +0.05 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.85 +0.05 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.85 +0.05 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.86 +0.07 52 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.85 +0.07 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 18 0 19 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.12 +0.02 18 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.21 +0.04 18 0 38 0
29SEP26 16.50 P 0.00 0.00 0.00 0.35 +0.04 18 0 2 0
29SEP26 17.00 P 0.00 0.00 0.00 0.54 +0.05 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.81 +0.08 18 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.15 +0.11 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.52 +0.12 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.91 +0.15 17 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.37 +0.17 18 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.85 +0.10 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.86 +0.08 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.85 +0.08 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.86 +0.08 32 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.85 +0.05 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.85 +0.05 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.85 +0.05 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.86 +0.07 46 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.85 +0.05 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 17 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 +0.01 18 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.07 +0.01 18 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.13 +0.02 18 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.21 +0.03 18 0 37 0
30DEC26 15.50 P 0.00 0.00 0.00 0.32 +0.04 18 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.46 +0.03 18 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.65 +0.04 17 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.91 +0.07 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.18 +0.07 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.49 +0.06 17 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.86 +0.07 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.25 +0.13 18 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.66 +0.14 18 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.17 +0.14 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.08 +0.11 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.03 +0.09 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.99 +0.05 23 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.98 +0.07 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.95 +0.04 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.91 +0.05 23 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.90 +0.06 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.87 +0.02 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 +0.02 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.13 +0.02 18 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.20 +0.03 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.30 +0.04 18 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.43 +0.05 18 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.58 +0.04 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.78 +0.05 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.03 +0.07 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.31 +0.08 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.63 +0.08 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.97 +0.13 18 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.37 +0.10 18 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.74 +0.15 17 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.17 +0.08 18 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.11 +0.11 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.05 +0.09 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.02 +0.07 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.99 +0.04 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.96 +0.04 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.93 +0.03 25 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.90 +0.03 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.90 +0.05 27 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.18 +0.01 18 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.27 +0.02 18 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.39 +0.04 18 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.53 +0.04 18 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.68 +0.02 17 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.89 +0.03 17 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.17 +0.08 18 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.45 +0.09 18 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.77 +0.10 18 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.06 +0.06 18 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.47 +0.11 18 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.86 +0.11 18 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.22 +0.05 17 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.17 +0.12 20 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.10 +0.11 21 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.04 +0.07 21 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.00 +0.05 22 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.96 +0.04 23 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.95 +0.05 24 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.93 +0.06 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.91 +0.06 26 0 0 0
TOTAL PUT 126 3,318 +8
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 44.44
29JUN26 23.00 C 0.00 0.00 0.00 21.47 -1.71 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.44 -1.75 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.48 -1.71 86 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.48 -1.91 76 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.48 -1.65 62 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.48 -1.71 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.45 -1.74 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.48 -1.72 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.49 -1.64 57 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.45 -1.77 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.49 -1.74 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.44 -1.79 0 0 12 0
29JUN26 35.00 C 0.00 0.00 0.00 9.47 -1.71 0 0 105 0
29JUN26 36.00 C 0.00 0.00 0.00 8.55 -1.59 50 0 980 0
29JUN26 37.00 C 0.00 0.00 0.00 7.60 -1.51 50 0 137 0
29JUN26 38.00 C 0.00 0.00 0.00 6.68 -1.44 50 0 296 0
29JUN26 39.00 C 0.00 0.00 0.00 5.79 -1.35 50 0 133 0
29JUN26 40.00 C 0.00 0.00 0.00 4.96 -1.27 50 0 201 0
29JUN26 41.00 C 0.00 0.00 0.00 4.18 -1.34 50 0 237 0
29JUN26 42.00 C 3.00 3.09 2.72 3.48 -1.24 50 77 236 +11
29JUN26 43.00 C 2.40 2.92 2.12 2.81 -1.16 49 367 313 +36
29JUN26 44.00 C 1.75 2.35 1.68 2.35 -1.05 51 315 283 +45
29JUN26 45.00 C 1.98 1.98 0.94 1.83 -0.91 50 278 649 +36
29JUN26 46.00 C 1.32 1.64 1.04 1.45 -0.77 51 201 721 +98
29JUN26 47.00 C 1.29 1.29 0.76 1.11 -0.67 51 103 391 +27
29JUN26 48.00 C 0.71 1.11 0.60 0.83 -0.55 50 88 577 +11
29JUN26 49.00 C 0.69 0.69 0.69 0.62 -0.45 50 1 627 0
29JUN26 50.00 C 0.67 0.67 0.41 0.45 -0.36 50 45 558 +31
29JUN26 52.50 C 0.23 0.25 0.18 0.19 -0.19 50 23 399 -6
29JUN26 55.00 C 0.10 0.10 0.10 0.08 -0.08 51 65 388 -14
29JUN26 57.50 C 0.00 0.00 0.00 0.03 -0.04 51 0 142 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 185 0
29JUN26 62.50 C 0.03 0.03 0.03 0.01 0.00 57 11 160 -11
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 75 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 68 0 89 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 40 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 20.53 -1.66 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 19.54 -1.71 53 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 18.54 -1.85 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 17.55 -1.72 49 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 16.60 -1.68 60 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 15.64 -1.55 61 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 14.48 -1.72 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 13.49 -1.91 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 12.64 -1.58 47 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 11.65 -1.58 44 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 10.70 -1.73 44 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 9.94 -1.57 51 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 8.94 -1.65 46 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 7.94 -1.71 42 0 256 0
30JUL26 38.00 C 0.00 0.00 0.00 7.16 -1.66 44 0 204 0
30JUL26 39.00 C 0.00 0.00 0.00 6.43 -1.51 45 0 284 0
30JUL26 40.00 C 0.00 0.00 0.00 5.84 -1.32 48 0 272 0
30JUL26 41.00 C 0.00 0.00 0.00 5.22 -1.21 49 0 254 0
30JUL26 42.00 C 4.11 4.25 3.89 4.69 -1.03 50 150 273 -51
30JUL26 43.00 C 3.60 4.03 3.34 4.02 -0.99 48 148 386 +42
30JUL26 44.00 C 3.13 3.46 2.92 3.66 -0.83 51 296 332 +10
30JUL26 45.00 C 2.69 3.11 2.56 3.09 -0.88 49 151 451 +47
30JUL26 46.00 C 2.36 2.68 2.18 2.68 -0.78 49 92 381 +12
30JUL26 47.00 C 2.42 2.42 1.88 2.31 -0.71 50 124 529 +99
30JUL26 48.00 C 1.86 2.02 1.53 2.00 -0.59 50 128 323 +24
30JUL26 49.00 C 1.74 1.74 1.74 1.71 -0.57 50 15 396 +15
30JUL26 50.00 C 1.55 1.55 1.14 1.37 -0.50 48 61 292 +5
30JUL26 52.50 C 0.97 0.97 0.74 0.94 -0.38 50 31 211 +15
30JUL26 55.00 C 0.69 0.71 0.61 0.59 -0.27 50 62 299 +60
30JUL26 57.50 C 0.45 0.45 0.45 0.37 -0.17 50 32 232 -32
30JUL26 60.00 C 0.00 0.00 0.00 0.22 -0.12 49 0 107 0
30JUL26 62.50 C 0.21 0.21 0.21 0.13 -0.08 49 1 135 -1
30JUL26 65.00 C 0.00 0.00 0.00 0.08 -0.04 50 0 85 0
30JUL26 67.50 C 0.11 0.11 0.11 0.05 -0.03 50 10 37 -4
28AUG26 27.00 C 0.00 0.00 0.00 17.74 -1.57 60 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 16.79 -1.53 59 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 15.80 -1.67 55 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 14.79 -1.44 51 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 13.85 -1.68 50 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 13.01 -1.54 53 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 11.99 -1.66 48 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 11.24 -1.56 51 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.28 -1.64 48 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 9.60 -1.45 51 0 56 0
28AUG26 37.00 C 0.00 0.00 0.00 8.82 -1.40 51 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 7.80 -1.63 46 0 234 0
28AUG26 39.00 C 0.00 0.00 0.00 7.12 -1.51 46 0 122 0
28AUG26 40.00 C 0.00 0.00 0.00 6.49 -1.38 47 0 153 0
28AUG26 41.00 C 0.00 0.00 0.00 5.89 -1.32 47 0 167 0
28AUG26 42.00 C 5.03 5.19 4.91 5.50 -1.07 50 120 156 +35
28AUG26 43.00 C 4.79 4.91 4.28 4.92 -1.05 49 278 308 +23
28AUG26 44.00 C 4.36 4.36 3.81 4.43 -1.15 49 210 407 +73
28AUG26 45.00 C 3.61 3.75 3.46 4.01 -0.93 50 128 513 +65
28AUG26 46.00 C 3.47 3.64 3.03 3.62 -0.83 50 255 395 +69
28AUG26 47.00 C 3.09 3.23 2.76 3.24 -0.77 50 129 761 +75
28AUG26 48.00 C 2.89 2.89 2.52 2.89 -0.69 50 90 320 -23
28AUG26 49.00 C 2.46 2.58 2.24 2.57 -0.64 50 60 446 0
28AUG26 50.00 C 2.31 2.32 2.03 2.30 -0.58 51 62 693 0
28AUG26 52.50 C 1.58 1.58 1.58 1.61 -0.57 49 1 260 -1
28AUG26 55.00 C 1.34 1.34 1.13 1.21 -0.39 50 30 217 0
28AUG26 57.50 C 0.95 0.95 0.80 0.87 -0.29 50 94 216 +92
28AUG26 60.00 C 0.63 0.68 0.63 0.61 -0.22 50 58 134 +58
28AUG26 62.50 C 0.00 0.00 0.00 0.43 -0.16 50 0 105 0
28AUG26 65.00 C 0.00 0.00 0.00 0.30 -0.12 50 0 30 0
28AUG26 67.50 C 0.28 0.28 0.28 0.20 -0.09 50 1 86 +1
29SEP26 23.00 C 0.00 0.00 0.00 21.77 -1.64 64 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 20.61 -1.83 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 19.68 -1.80 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.72 -1.67 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.76 -1.80 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.92 -1.40 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.84 -1.82 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.02 -1.39 50 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.04 -1.67 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.21 -1.64 48 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 12.36 -1.57 48 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 11.67 -1.51 51 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 10.85 -1.39 50 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 10.15 -1.22 51 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 9.39 -1.33 50 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 8.72 -1.27 50 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 8.03 -1.25 50 0 42 0
29SEP26 40.00 C 0.00 0.00 0.00 7.19 -1.31 47 0 336 0
29SEP26 41.00 C 0.00 0.00 0.00 6.62 -1.24 47 0 43 0
29SEP26 42.00 C 5.92 5.92 5.92 6.27 -0.99 50 15 59 -1
29SEP26 43.00 C 0.00 0.00 0.00 5.68 -0.80 49 0 30 0
29SEP26 44.00 C 4.87 5.12 4.53 5.24 -1.09 49 55 90 +26
29SEP26 45.00 C 4.21 4.21 4.20 4.75 -0.96 49 34 308 +10
29SEP26 46.00 C 3.84 3.84 3.83 4.31 -0.89 49 34 264 0
29SEP26 47.00 C 0.00 0.00 0.00 3.96 -0.83 49 0 188 0
29SEP26 48.00 C 3.10 3.10 3.10 3.66 -0.72 50 15 209 -9
29SEP26 49.00 C 0.00 0.00 0.00 3.29 -0.69 49 0 245 0
29SEP26 50.00 C 0.00 0.00 0.00 2.98 -0.65 49 0 529 0
29SEP26 52.50 C 2.41 2.41 2.16 2.35 -0.55 50 16 290 -1
29SEP26 55.00 C 0.00 0.00 0.00 1.85 -0.41 50 0 158 0
29SEP26 57.50 C 0.00 0.00 0.00 1.37 -0.38 49 0 184 0
29SEP26 60.00 C 1.00 1.00 1.00 1.10 -0.24 50 2 128 0
29SEP26 62.50 C 0.00 0.00 0.00 0.82 -0.21 50 0 112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.63 -0.15 50 0 153 0
29SEP26 67.50 C 0.00 0.00 0.00 0.48 -0.11 50 0 195 0
29SEP26 70.00 C 0.00 0.00 0.00 0.36 -0.09 50 0 212 0
30DEC26 23.00 C 0.00 0.00 0.00 22.01 -1.69 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 21.13 -1.70 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 20.19 -1.70 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 19.29 -1.62 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 18.45 -1.68 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 17.51 -1.51 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.62 -1.53 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.93 -1.38 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.70 -1.79 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.35 -1.38 51 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 13.46 -1.48 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.67 -1.56 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.03 -1.46 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.42 -1.34 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.32 -1.75 45 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 9.72 -1.67 45 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 9.47 -1.16 48 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 8.89 -1.22 48 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 8.07 -1.46 46 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 7.57 -1.39 46 0 53 0
30DEC26 43.00 C 0.00 0.00 0.00 7.10 -1.05 46 0 21 0
30DEC26 44.00 C 0.00 0.00 0.00 7.06 -0.87 49 0 17 0
30DEC26 45.00 C 0.00 0.00 0.00 6.40 -1.04 48 0 59 0
30DEC26 46.00 C 5.78 5.78 5.46 5.98 -0.99 48 51 90 +18
30DEC26 47.00 C 0.00 0.00 0.00 5.59 -0.94 48 0 48 0
30DEC26 48.00 C 0.00 0.00 0.00 5.22 -0.89 48 0 49 0
30DEC26 49.00 C 0.00 0.00 0.00 4.88 -0.83 48 0 92 0
30DEC26 50.00 C 4.45 4.45 4.27 4.65 -0.47 48 18 35 +12
30DEC26 52.50 C 3.63 3.63 3.58 3.93 -0.39 49 36 135 -11
30DEC26 55.00 C 0.00 0.00 0.00 3.31 -0.47 49 0 69 0
30DEC26 57.50 C 2.76 2.76 2.76 2.77 -0.39 49 15 148 +15
30DEC26 60.00 C 0.00 0.00 0.00 2.19 -0.45 47 0 34 0
30DEC26 62.50 C 0.00 0.00 0.00 1.85 -0.35 48 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 1.57 -0.26 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.33 -0.19 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 22.44 -1.65 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 21.48 -1.75 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 20.60 -1.77 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 19.84 -1.35 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 19.04 -1.59 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 18.14 -1.59 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 17.26 -1.69 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 16.65 -1.41 50 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 15.86 -1.48 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.94 -1.73 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.35 -1.59 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.74 -1.43 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.07 -1.41 48 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 12.53 -1.28 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.49 -1.69 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.31 -1.31 49 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 10.75 -1.20 48 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 10.21 -1.13 48 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 9.73 -1.06 49 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 9.24 -1.04 49 0 51 0
30MAR27 43.00 C 0.00 0.00 0.00 8.72 -1.15 48 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 8.36 -0.93 49 0 22 0
30MAR27 45.00 C 0.00 0.00 0.00 7.84 -1.05 48 0 6 0
30MAR27 46.00 C 0.00 0.00 0.00 7.17 -1.25 46 0 44 0
30MAR27 47.00 C 0.00 0.00 0.00 6.79 -1.25 46 0 21 0
30MAR27 48.00 C 0.00 0.00 0.00 6.47 -1.16 47 0 39 0
30MAR27 49.00 C 0.00 0.00 0.00 6.10 -1.15 47 0 13 0
30MAR27 50.00 C 5.75 5.75 5.75 6.01 -0.88 48 15 30 +15
30MAR27 52.50 C 4.80 4.84 4.80 5.04 -1.03 47 20 37 -20
30MAR27 55.00 C 4.53 4.53 4.53 4.39 -0.84 47 15 50 +15
30MAR27 57.50 C 3.70 3.90 3.70 4.06 -0.57 49 51 57 +40
30MAR27 60.00 C 0.00 0.00 0.00 3.50 -0.62 48 0 50 0
30MAR27 62.50 C 0.00 0.00 0.00 3.07 -0.54 48 0 16 0
30MAR27 65.00 C 0.00 0.00 0.00 2.67 -0.48 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 2.32 -0.44 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.95 -1.47 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.44 -1.34 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.88 -1.10 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 12.29 -1.34 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.76 -1.30 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.23 -1.29 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 10.75 -1.17 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.27 -1.20 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.70 -1.28 48 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.45 -1.01 49 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 8.97 -1.12 49 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 8.58 -1.09 49 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 8.28 -0.85 49 0 3 0
29JUN27 48.00 C 0.00 0.00 0.00 7.76 -1.10 48 0 9 0
29JUN27 49.00 C 0.00 0.00 0.00 7.41 -1.08 48 0 29 0
29JUN27 50.00 C 0.00 0.00 0.00 7.25 -0.85 49 0 70 0
29JUN27 52.50 C 0.00 0.00 0.00 6.46 -0.82 49 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 5.76 -0.73 49 0 13 0
29JUN27 57.50 C 4.56 4.56 4.56 5.14 -0.69 49 20 37 +20
29JUN27 60.00 C 0.00 0.00 0.00 4.45 -0.76 48 0 18 0
29JUN27 62.50 C 0.00 0.00 0.00 4.00 -0.65 48 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 3.62 -0.56 48 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 3.25 -0.46 49 0 10 0
TOTAL CALL 4,803 27,133 +1,101
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 110 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 103 0 56 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 97 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 90 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 84 0 121 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 79 0 61 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 174 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 286 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 374 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 619 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 291 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 387 0
29JUN26 36.00 P 0.00 0.00 0.00 0.06 +0.03 50 0 1,451 0
29JUN26 37.00 P 0.19 0.19 0.17 0.11 +0.06 50 58 373 -1
29JUN26 38.00 P 0.00 0.00 0.00 0.19 +0.09 50 0 522 0
29JUN26 39.00 P 0.44 0.44 0.44 0.30 +0.14 50 20 426 -20
29JUN26 40.00 P 0.52 0.64 0.52 0.47 +0.22 50 153 808 -26
29JUN26 41.00 P 0.74 0.91 0.74 0.70 +0.32 50 142 383 -15
29JUN26 42.00 P 0.87 1.37 0.87 1.00 +0.43 50 137 275 +35
29JUN26 43.00 P 1.15 1.82 1.15 1.38 +0.56 51 210 187 -33
29JUN26 44.00 P 1.57 2.39 1.57 1.84 +0.71 51 794 611 +353
29JUN26 45.00 P 2.34 2.95 2.34 2.28 +0.74 49 205 400 +61
29JUN26 46.00 P 3.17 3.17 2.97 2.88 +0.88 49 45 348 +30
29JUN26 47.00 P 0.00 0.00 0.00 3.66 +1.07 52 0 184 0
29JUN26 48.00 P 0.00 0.00 0.00 4.25 +1.04 48 0 254 0
29JUN26 49.00 P 0.00 0.00 0.00 5.10 +1.23 50 0 75 0
29JUN26 50.00 P 6.70 6.70 6.70 6.12 +1.52 56 10 47 -10
29JUN26 52.50 P 0.00 0.00 0.00 8.44 +1.69 63 0 1 0
29JUN26 55.00 P 0.00 0.00 0.00 10.70 +1.55 60 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 13.14 +1.68 64 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.66 +1.72 75 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.15 +1.71 82 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.66 +1.72 91 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.15 +1.71 97 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.69 +1.75 109 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 28.16 +1.72 111 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
30JUL26 29.00 P 0.09 0.09 0.09 0.03 +0.02 52 1 9 -1
30JUL26 30.00 P 0.00 0.00 0.00 0.04 +0.02 50 0 56 0
30JUL26 31.00 P 0.00 0.00 0.00 0.07 +0.03 50 0 48 0
30JUL26 32.00 P 0.00 0.00 0.00 0.10 +0.04 50 0 41 0
30JUL26 33.00 P 0.00 0.00 0.00 0.15 +0.06 49 0 179 0
30JUL26 34.00 P 0.00 0.00 0.00 0.23 +0.09 50 0 121 0
30JUL26 35.00 P 0.33 0.38 0.33 0.33 +0.12 50 3 212 +2
30JUL26 36.00 P 0.00 0.00 0.00 0.46 +0.16 50 0 390 0
30JUL26 37.00 P 0.67 0.67 0.67 0.61 +0.20 50 15 275 -4
30JUL26 38.00 P 0.87 0.95 0.87 0.81 +0.26 49 12 395 +1
30JUL26 39.00 P 1.13 1.13 1.07 1.03 +0.32 49 30 344 -15
30JUL26 40.00 P 1.24 1.47 1.24 1.30 +0.38 49 75 510 +15
30JUL26 41.00 P 1.73 2.00 1.63 1.70 +0.53 50 81 239 +8
30JUL26 42.00 P 1.78 2.40 1.78 2.01 +0.53 49 76 405 0
30JUL26 43.00 P 2.20 2.89 2.20 2.44 +0.63 49 266 212 -6
30JUL26 44.00 P 2.72 3.43 2.72 2.92 +0.71 49 256 321 +64
30JUL26 45.00 P 3.37 4.03 3.37 3.48 +0.83 49 515 568 +231
30JUL26 46.00 P 4.28 4.28 4.03 4.16 +0.98 51 60 345 +45
30JUL26 47.00 P 0.00 0.00 0.00 4.73 +1.03 50 0 254 0
30JUL26 48.00 P 0.00 0.00 0.00 5.29 +0.96 48 0 252 0
30JUL26 49.00 P 0.00 0.00 0.00 6.14 +1.20 50 0 210 0
30JUL26 50.00 P 7.40 7.40 7.40 6.68 +1.02 47 10 112 +10
30JUL26 52.50 P 0.00 0.00 0.00 8.88 +1.55 50 0 36 0
30JUL26 55.00 P 0.00 0.00 0.00 11.32 +1.66 58 0 15 0
30JUL26 57.50 P 0.00 0.00 0.00 13.44 +1.57 55 0 4 0
30JUL26 60.00 P 0.00 0.00 0.00 15.80 +1.67 56 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 18.32 +1.58 63 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 20.74 +1.70 64 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.15 +1.71 64 0 0 0
28AUG26 27.00 P 0.11 0.11 0.11 0.05 +0.02 51 3 22 0
28AUG26 28.00 P 0.00 0.00 0.00 0.07 +0.02 50 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.11 +0.04 50 0 45 0
28AUG26 30.00 P 0.00 0.00 0.00 0.16 +0.06 50 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 0.22 +0.07 50 0 18 0
28AUG26 32.00 P 0.00 0.00 0.00 0.30 +0.09 50 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 0.42 +0.13 50 0 60 0
28AUG26 34.00 P 0.63 0.63 0.63 0.55 +0.15 50 15 64 +15
28AUG26 35.00 P 0.00 0.00 0.00 0.71 +0.19 50 0 126 0
28AUG26 36.00 P 0.00 0.00 0.00 0.92 +0.24 50 0 99 0
28AUG26 37.00 P 1.23 1.26 1.23 1.14 +0.29 50 30 167 +15
28AUG26 38.00 P 1.49 1.49 1.49 1.42 +0.38 50 15 186 0
28AUG26 39.00 P 1.71 1.87 1.71 1.69 +0.42 50 45 275 +15
28AUG26 40.00 P 2.15 2.24 2.15 2.03 +0.47 50 30 179 0
28AUG26 41.00 P 2.33 2.64 2.33 2.41 +0.54 50 30 139 -12
28AUG26 42.00 P 2.66 3.22 2.66 2.90 +0.70 51 123 242 -14
28AUG26 43.00 P 3.57 3.69 3.42 3.27 +0.67 50 90 233 +15
28AUG26 44.00 P 3.76 4.22 3.76 3.76 +0.71 50 147 280 +30
28AUG26 45.00 P 4.29 4.87 4.29 4.31 +0.79 50 150 317 +45
28AUG26 46.00 P 5.08 5.12 5.08 4.88 +0.84 50 27 327 +12
28AUG26 47.00 P 0.00 0.00 0.00 5.54 +0.94 50 0 229 0
28AUG26 48.00 P 0.00 0.00 0.00 6.34 +1.16 52 0 266 0
28AUG26 49.00 P 0.00 0.00 0.00 7.03 +1.35 52 0 246 0
28AUG26 50.00 P 0.00 0.00 0.00 7.77 +1.07 53 0 174 0
28AUG26 52.50 P 0.00 0.00 0.00 9.54 +1.25 51 0 60 0
28AUG26 55.00 P 0.00 0.00 0.00 11.53 +1.26 50 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 13.74 +1.38 51 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.10 +1.57 54 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.33 +1.40 52 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.74 +1.46 53 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.15 +1.69 53 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.06 +0.02 50 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.09 +0.03 50 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.13 +0.05 50 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.18 +0.06 50 0 38 0
29SEP26 29.00 P 0.00 0.00 0.00 0.25 +0.08 50 0 127 0
29SEP26 30.00 P 0.00 0.00 0.00 0.34 +0.11 50 0 196 0
29SEP26 31.00 P 0.00 0.00 0.00 0.45 +0.14 50 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 0.58 +0.17 50 0 433 0
29SEP26 33.00 P 0.00 0.00 0.00 0.74 +0.21 50 0 512 0
29SEP26 34.00 P 1.00 1.00 1.00 0.92 +0.24 50 1 80 0
29SEP26 35.00 P 1.21 1.21 1.21 1.14 +0.30 50 15 300 -4
29SEP26 36.00 P 1.45 1.45 1.45 1.38 +0.32 50 15 311 -2
29SEP26 37.00 P 1.69 1.74 1.69 1.62 +0.36 50 46 718 +46
29SEP26 38.00 P 1.89 2.16 1.89 1.96 +0.44 50 90 158 +35
29SEP26 39.00 P 2.22 2.56 2.22 2.21 +0.43 49 63 78 +7
29SEP26 40.00 P 2.58 2.90 2.58 2.56 +0.46 49 94 161 -8
29SEP26 41.00 P 3.23 3.23 3.23 2.99 +0.54 49 15 204 +14
29SEP26 42.00 P 3.66 3.69 3.58 3.42 +0.59 49 50 138 0
29SEP26 43.00 P 3.68 4.18 3.68 3.88 +0.62 49 75 284 +15
29SEP26 44.00 P 4.68 4.85 4.59 4.41 +0.70 49 60 121 +31
29SEP26 45.00 P 5.28 5.28 4.96 5.14 +0.95 51 20 877 +20
29SEP26 46.00 P 0.00 0.00 0.00 5.53 +0.83 49 0 166 0
29SEP26 47.00 P 0.00 0.00 0.00 6.18 +0.92 50 0 187 0
29SEP26 48.00 P 0.00 0.00 0.00 6.76 +0.91 49 0 366 0
29SEP26 49.00 P 0.00 0.00 0.00 7.50 +1.20 50 0 223 0
29SEP26 50.00 P 0.00 0.00 0.00 8.16 +0.79 49 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 10.33 +1.44 53 0 30 0
29SEP26 55.00 P 0.00 0.00 0.00 11.98 +1.19 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.08 +1.29 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.33 +1.42 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.51 +1.39 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.89 +1.55 51 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.40 +1.50 55 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.82 +1.66 56 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.14 +0.05 48 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.19 +0.06 48 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.25 +0.07 48 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.34 +0.10 48 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 0.44 +0.12 48 0 47 0
30DEC26 28.00 P 0.00 0.00 0.00 0.56 +0.15 48 0 105 0
30DEC26 29.00 P 0.00 0.00 0.00 0.69 +0.17 48 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 0.86 +0.21 48 0 58 0
30DEC26 31.00 P 0.00 0.00 0.00 1.04 +0.23 48 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 1.26 +0.28 48 0 58 0
30DEC26 33.00 P 0.00 0.00 0.00 1.49 +0.31 48 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 1.76 +0.35 48 0 61 0
30DEC26 35.00 P 2.26 2.26 2.26 2.06 +0.41 49 1 42 +1
30DEC26 36.00 P 0.00 0.00 0.00 2.34 +0.41 48 0 226 0
30DEC26 37.00 P 2.96 2.96 2.77 2.70 +0.48 48 8 51 +2
30DEC26 38.00 P 3.33 3.33 3.33 3.03 +0.47 48 2 45 -2
30DEC26 39.00 P 3.74 3.74 3.74 3.49 +0.55 49 1 16 0
30DEC26 40.00 P 3.71 3.71 3.71 3.82 +0.52 48 15 37 +4
30DEC26 41.00 P 0.00 0.00 0.00 4.26 +0.54 48 0 30 0
30DEC26 42.00 P 4.75 4.75 4.75 4.73 +0.58 48 15 45 +15
30DEC26 43.00 P 0.00 0.00 0.00 5.23 +0.63 48 0 1,256 0
30DEC26 44.00 P 5.77 5.77 5.77 5.75 +0.67 48 15 25 +15
30DEC26 45.00 P 0.00 0.00 0.00 6.31 +0.72 48 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 6.88 +0.75 47 0 52 0
30DEC26 47.00 P 0.00 0.00 0.00 7.53 +1.11 48 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 7.90 +0.91 46 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 8.67 +0.93 47 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.74 +1.52 50 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 11.44 +1.22 50 0 45 0
30DEC26 55.00 P 0.00 0.00 0.00 13.13 +1.12 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.10 +1.15 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.40 +1.46 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.28 +1.29 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.94 +1.80 53 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.73 +1.26 48 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.34 +0.06 48 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 0.44 +0.07 48 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.56 +0.10 48 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.69 +0.10 48 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 0.84 +0.12 48 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 1.02 +0.14 48 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 1.21 +0.16 48 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.44 +0.20 48 0 59 0
30MAR27 31.00 P 0.00 0.00 0.00 1.68 +0.21 48 0 21 0
30MAR27 32.00 P 0.00 0.00 0.00 1.95 +0.25 48 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 2.25 +0.29 48 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 2.55 +0.31 48 0 21 0
30MAR27 35.00 P 3.03 3.03 3.03 2.83 +0.38 48 2 62 0
30MAR27 36.00 P 0.00 0.00 0.00 3.20 +0.41 48 0 32 0
30MAR27 37.00 P 3.78 3.80 3.78 3.57 +0.44 48 9 41 +1
30MAR27 38.00 P 0.00 0.00 0.00 3.93 +0.45 47 0 61 0
30MAR27 39.00 P 4.72 4.72 4.72 4.37 +0.50 47 2 19 0
30MAR27 40.00 P 0.00 0.00 0.00 4.74 +0.43 47 0 54 0
30MAR27 41.00 P 0.00 0.00 0.00 5.27 +0.54 47 0 15 0
30MAR27 42.00 P 6.23 6.23 6.23 5.76 +0.57 47 2 17 0
30MAR27 43.00 P 0.00 0.00 0.00 6.27 +0.61 47 0 30 0
30MAR27 44.00 P 0.00 0.00 0.00 6.81 +0.65 47 0 55 0
30MAR27 45.00 P 0.00 0.00 0.00 7.36 +0.67 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.12 +0.89 48 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 8.68 +0.85 48 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 9.23 +0.84 48 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 9.65 +0.65 46 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 10.32 +0.69 46 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 12.26 +0.89 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.24 +1.10 49 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 16.01 +1.11 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.34 +1.51 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.04 +1.15 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.13 +1.21 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.72 +1.67 51 0 0 0
29JUN27 35.00 P 3.75 3.75 3.75 3.56 +0.26 47 8 19 +8
29JUN27 36.00 P 0.00 0.00 0.00 4.06 +0.41 48 0 7 0
29JUN27 37.00 P 4.66 4.66 4.66 4.44 +0.41 48 2 2 +2
29JUN27 38.00 P 0.00 0.00 0.00 4.85 +0.49 48 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 5.29 +0.51 48 0 17 0
29JUN27 40.00 P 6.05 6.05 6.05 5.75 +0.51 48 2 32 +2
29JUN27 41.00 P 0.00 0.00 0.00 6.29 +0.60 48 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 6.73 +0.56 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 7.25 +0.59 47 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 7.79 +0.62 47 0 17 0
29JUN27 45.00 P 0.00 0.00 0.00 8.36 +0.65 47 0 17 0
29JUN27 46.00 P 0.00 0.00 0.00 8.94 +0.68 47 0 6 0
29JUN27 47.00 P 0.00 0.00 0.00 9.54 +0.71 47 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 10.16 +0.74 47 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 10.81 +0.78 47 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 11.49 +0.83 47 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 13.21 +0.91 47 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 15.00 +0.96 47 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.93 +1.04 48 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 18.87 +1.09 48 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.89 +1.11 48 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.92 +1.14 48 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.98 +1.08 48 0 0 0
TOTAL PUT 4,507 28,580 +1,047
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 18.15
29JUN26 13.50 C 0.00 0.00 0.00 4.67 -0.19 38 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.17 -0.18 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.67 -0.20 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.17 -0.18 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.68 -0.11 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.19 -0.11 30 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.71 -0.11 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.27 -0.11 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.89 -0.10 29 0 0 0
29JUN26 18.00 C 0.46 0.50 0.45 0.57 -0.12 28 40 55 +25
29JUN26 18.50 C 0.00 0.00 0.00 0.35 -0.08 29 0 141 0
29JUN26 19.00 C 0.00 0.00 0.00 0.20 -0.05 30 0 450 0
29JUN26 19.50 C 0.09 0.09 0.09 0.10 -0.04 29 15 316 0
29JUN26 20.00 C 0.06 0.06 0.06 0.05 -0.02 30 8 337 +8
29JUN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 3,524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 818 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 565 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,301 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,399 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 83 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 88 0 121 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 102 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 107 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.70 -0.23 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.21 -0.23 30 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.72 -0.22 30 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.24 -0.21 30 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.78 -0.12 31 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.27 -0.15 25 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.93 -0.08 31 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.55 -0.07 30 0 0 0
30JUL26 17.50 C 1.08 1.08 1.08 1.22 -0.10 30 15 20 0
30JUL26 18.00 C 0.00 0.00 0.00 0.94 -0.07 31 0 70 0
30JUL26 18.50 C 0.74 0.74 0.74 0.71 -0.05 31 25 195 +25
30JUL26 19.00 C 0.00 0.00 0.00 0.53 -0.02 31 0 289 0
30JUL26 19.50 C 0.41 0.41 0.41 0.38 -0.02 31 25 133 -12
30JUL26 20.00 C 0.00 0.00 0.00 0.27 0.00 31 0 898 0
30JUL26 21.00 C 0.00 0.00 0.00 0.12 0.00 31 0 219 0
30JUL26 22.00 C 0.00 0.00 0.00 0.05 0.00 31 0 204 0
30JUL26 23.00 C 0.00 0.00 0.00 0.02 0.00 31 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 105 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.71 -0.24 0 0 0 0
28AUG26 14.00 C 4.32 4.32 4.32 4.32 -0.15 38 8 8 0
28AUG26 14.50 C 0.00 0.00 0.00 3.84 -0.19 35 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.29 -0.25 26 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.82 -0.16 25 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.50 -0.10 31 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.12 -0.10 31 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.77 -0.15 31 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.47 -0.13 31 0 0 0
28AUG26 18.00 C 1.09 1.19 1.09 1.19 -0.12 31 38 98 +38
28AUG26 18.50 C 0.00 0.00 0.00 0.97 -0.09 32 0 109 0
28AUG26 19.00 C 0.00 0.00 0.00 0.77 -0.08 31 0 106 0
28AUG26 19.50 C 0.00 0.00 0.00 0.61 -0.06 32 0 119 0
28AUG26 20.00 C 0.00 0.00 0.00 0.47 -0.05 32 0 202 0
28AUG26 21.00 C 0.00 0.00 0.00 0.27 -0.03 31 0 210 0
28AUG26 22.00 C 0.00 0.00 0.00 0.15 -0.02 32 0 18 0
28AUG26 23.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 115 0
28AUG26 24.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 16 0
28AUG26 25.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 17 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.71 -0.32 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.32 -0.20 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.84 -0.24 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.31 -0.23 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.95 -0.13 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.61 -0.09 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.25 -0.03 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.92 -0.08 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.64 -0.11 32 0 0 0
29SEP26 18.00 C 1.38 1.38 1.38 1.38 -0.09 33 15 99 +4
29SEP26 18.50 C 0.00 0.00 0.00 1.14 -0.09 32 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.95 -0.07 33 0 107 0
29SEP26 19.50 C 0.00 0.00 0.00 0.78 -0.05 33 0 137 0
29SEP26 20.00 C 0.00 0.00 0.00 0.63 -0.04 33 0 258 0
29SEP26 21.00 C 0.00 0.00 0.00 0.41 -0.03 33 0 230 0
29SEP26 22.00 C 0.00 0.00 0.00 0.25 -0.03 32 0 230 0
29SEP26 23.00 C 0.00 0.00 0.00 0.15 -0.02 32 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 0.00 33 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 33 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.74 -0.35 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.39 -0.25 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.98 -0.22 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.59 -0.20 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.17 -0.23 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.87 -0.08 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.51 -0.17 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.21 -0.11 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.95 -0.10 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.71 -0.08 30 0 360 0
30DEC26 18.50 C 0.00 0.00 0.00 1.50 -0.08 30 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 1.32 -0.05 31 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 1.17 -0.06 31 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 1.04 -0.02 32 0 135 0
30DEC26 21.00 C 0.00 0.00 0.00 0.77 -0.02 32 0 248 0
30DEC26 22.00 C 0.00 0.00 0.00 0.56 -0.01 32 0 145 0
30DEC26 23.00 C 0.00 0.00 0.00 0.41 0.00 32 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.29 0.00 31 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 0.21 0.00 32 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.14 -0.01 31 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.10 0.00 31 0 73 0
30DEC26 28.00 C 0.00 0.00 0.00 0.07 0.00 31 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.05 0.00 32 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.04 0.00 32 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.03 0.00 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 13 0
30MAR27 13.50 C 0.00 0.00 0.00 4.94 -0.30 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.62 -0.20 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.25 -0.18 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.99 -0.06 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.51 -0.19 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.18 -0.18 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.93 -0.13 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.61 -0.07 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.37 -0.05 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.13 -0.04 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.99 +0.03 32 0 11 0
30MAR27 19.00 C 0.00 0.00 0.00 1.83 +0.09 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.65 +0.08 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.43 +0.04 32 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 1.18 +0.05 33 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 0.94 +0.05 33 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.74 +0.05 33 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.58 +0.05 33 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.45 +0.04 32 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.35 +0.03 32 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.27 +0.03 32 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.21 +0.03 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.16 +0.02 32 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.13 +0.02 33 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.08 +0.02 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 22 0
29JUN27 13.50 C 0.00 0.00 0.00 5.21 -0.24 31 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.84 -0.23 31 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.42 -0.34 30 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.09 -0.25 30 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.75 -0.21 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.48 -0.20 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.19 -0.21 30 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.93 -0.22 31 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.69 -0.22 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.46 -0.22 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.25 -0.23 31 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 2.08 -0.27 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.89 -0.20 31 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.73 -0.20 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.44 -0.18 32 0 15 0
29JUN27 22.00 C 0.00 0.00 0.00 1.20 -0.16 32 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.00 -0.14 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.84 -0.11 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.68 -0.12 32 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.56 -0.11 32 0 3 0
29JUN27 27.00 C 0.00 0.00 0.00 0.45 -0.13 32 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.37 -0.11 32 0 0 0
TOTAL CALL 189 18,144 +88
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 80 0
29JUN26 16.00 P 0.03 0.03 0.03 0.02 0.00 31 54 132 0
29JUN26 16.50 P 0.07 0.07 0.07 0.04 0.00 29 60 184 0
29JUN26 17.00 P 0.14 0.14 0.13 0.10 +0.01 29 2 218 +1
29JUN26 17.50 P 0.00 0.00 0.00 0.21 +0.01 29 0 184 0
29JUN26 18.00 P 0.00 0.00 0.00 0.41 +0.04 29 0 542 0
29JUN26 18.50 P 0.00 0.00 0.00 0.69 +0.08 30 0 302 0
29JUN26 19.00 P 0.00 0.00 0.00 1.04 +0.11 31 0 632 0
29JUN26 19.50 P 0.00 0.00 0.00 1.43 +0.08 29 0 252 0
29JUN26 20.00 P 0.00 0.00 0.00 1.88 +0.10 30 0 251 0
29JUN26 21.00 P 0.00 0.00 0.00 2.94 +0.20 50 0 450 0
29JUN26 22.00 P 0.00 0.00 0.00 3.97 +0.23 65 0 120 -5
29JUN26 23.00 P 0.00 0.00 0.00 5.00 +0.26 80 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 6.03 +0.29 93 0 45 0
29JUN26 25.00 P 0.00 0.00 0.00 6.97 +0.23 95 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.97 +0.23 103 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.97 +0.23 111 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.94 +0.20 113 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.94 +0.20 120 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.94 +0.20 127 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.06 +0.32 155 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.06 +0.32 162 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.94 +0.20 146 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.88 +0.14 132 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 16.87 +0.13 133 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 17.94 +0.20 162 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 6 0
30JUL26 15.50 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.13 +0.02 31 0 126 0
30JUL26 16.50 P 0.00 0.00 0.00 0.22 +0.03 31 0 126 0
30JUL26 17.00 P 0.34 0.34 0.34 0.34 +0.04 31 10 182 +10
30JUL26 17.50 P 0.00 0.00 0.00 0.51 +0.06 31 0 103 0
30JUL26 18.00 P 0.00 0.00 0.00 0.73 +0.08 31 0 1,102 0
30JUL26 18.50 P 0.00 0.00 0.00 0.99 +0.10 31 0 435 0
30JUL26 19.00 P 0.00 0.00 0.00 1.30 +0.10 31 0 411 0
30JUL26 19.50 P 0.00 0.00 0.00 1.66 +0.10 31 0 234 0
30JUL26 20.00 P 0.00 0.00 0.00 2.05 +0.11 31 0 153 0
30JUL26 21.00 P 0.00 0.00 0.00 3.00 +0.19 37 0 166 0
30JUL26 22.00 P 0.00 0.00 0.00 3.97 +0.22 42 0 34 0
30JUL26 23.00 P 0.00 0.00 0.00 5.00 +0.26 51 0 20 0
30JUL26 24.00 P 0.00 0.00 0.00 6.03 +0.29 60 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 6.97 +0.23 61 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.97 +0.23 66 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.97 +0.23 72 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.01 +0.27 80 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.99 +0.25 83 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.94 +0.20 82 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.06 +0.32 99 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.11 0.00 32 0 10 0
28AUG26 15.50 P 0.22 0.22 0.20 0.17 0.00 31 45 45 +45
28AUG26 16.00 P 0.32 0.32 0.29 0.26 +0.02 31 90 110 +90
28AUG26 16.50 P 0.43 0.43 0.43 0.38 +0.03 31 30 95 +30
28AUG26 17.00 P 0.00 0.00 0.00 0.54 +0.05 32 0 51 0
28AUG26 17.50 P 0.00 0.00 0.00 0.72 +0.05 31 0 25 0
28AUG26 18.00 P 0.00 0.00 0.00 0.95 +0.07 31 0 50 0
28AUG26 18.50 P 0.00 0.00 0.00 1.19 +0.06 31 0 205 0
28AUG26 19.00 P 0.00 0.00 0.00 1.53 +0.11 32 0 138 0
28AUG26 19.50 P 0.00 0.00 0.00 1.84 0.00 31 0 333 0
28AUG26 20.00 P 0.00 0.00 0.00 2.27 +0.06 33 0 441 0
28AUG26 21.00 P 0.00 0.00 0.00 3.02 +0.03 31 0 45 0
28AUG26 22.00 P 0.00 0.00 0.00 4.02 +0.26 37 0 30 0
28AUG26 23.00 P 0.00 0.00 0.00 5.00 +0.24 42 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 6.03 +0.29 49 0 34 0
28AUG26 25.00 P 0.00 0.00 0.00 6.97 +0.23 50 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.97 +0.23 55 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.97 +0.23 59 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.01 +0.27 66 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.99 +0.25 68 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.94 +0.20 68 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.16 +0.01 32 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.24 +0.01 32 0 79 0
29SEP26 15.50 P 0.35 0.35 0.35 0.34 +0.03 32 15 21 +15
29SEP26 16.00 P 0.00 0.00 0.00 0.46 +0.03 32 0 74 0
29SEP26 16.50 P 0.00 0.00 0.00 0.60 +0.02 32 0 62 0
29SEP26 17.00 P 0.00 0.00 0.00 0.79 +0.04 32 0 60 0
29SEP26 17.50 P 0.00 0.00 0.00 1.00 +0.04 31 0 97 0
29SEP26 18.00 P 0.00 0.00 0.00 1.24 +0.05 31 0 133 0
29SEP26 18.50 P 0.00 0.00 0.00 1.54 +0.08 32 0 94 0
29SEP26 19.00 P 0.00 0.00 0.00 1.86 +0.10 32 0 258 0
29SEP26 19.50 P 0.00 0.00 0.00 2.20 +0.03 32 0 162 0
29SEP26 20.00 P 0.00 0.00 0.00 2.64 +0.15 34 0 276 0
29SEP26 21.00 P 0.00 0.00 0.00 3.45 +0.18 36 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 4.33 +0.30 37 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 5.26 +0.21 40 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 6.08 +0.19 35 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 7.03 +0.20 35 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 8.05 +0.25 41 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 9.03 +0.19 43 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.01 +0.27 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.99 +0.17 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.97 +0.16 47 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 13.06 +0.26 59 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.06 +0.27 62 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.95 +0.17 54 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.88 +0.10 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.92 +0.15 55 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.94 +0.18 62 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.19 +0.02 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.26 +0.02 31 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.36 +0.03 32 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.48 +0.04 32 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.61 +0.05 32 0 19 0
30DEC26 16.00 P 0.00 0.00 0.00 0.76 +0.04 31 0 12 0
30DEC26 16.50 P 0.00 0.00 0.00 0.95 +0.08 32 0 76 0
30DEC26 17.00 P 1.17 1.17 1.17 1.14 +0.07 31 25 40 0
30DEC26 17.50 P 0.00 0.00 0.00 1.37 +0.07 31 0 37 0
30DEC26 18.00 P 0.00 0.00 0.00 1.67 +0.15 32 0 383 0
30DEC26 18.50 P 0.00 0.00 0.00 1.95 +0.12 32 0 412 0
30DEC26 19.00 P 0.00 0.00 0.00 2.26 +0.16 32 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.60 +0.19 33 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 2.96 +0.21 33 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 3.73 +0.24 34 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.53 +0.10 34 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 5.28 +0.13 31 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 6.27 +0.23 35 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 7.12 +0.20 33 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 8.08 +0.27 34 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 9.03 +0.19 34 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 10.01 +0.16 35 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.99 +0.16 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.08 +0.26 45 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 13.07 +0.26 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.06 +0.26 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.95 +0.16 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.92 +0.14 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.92 +0.15 44 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 17.94 +0.18 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.34 +0.04 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.46 +0.06 32 0 11 0
30MAR27 14.50 P 0.00 0.00 0.00 0.56 +0.05 32 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.68 +0.07 32 0 54 0
30MAR27 15.50 P 0.00 0.00 0.00 0.84 +0.09 31 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 1.01 +0.10 31 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.21 +0.11 31 0 22 0
30MAR27 17.00 P 1.38 1.38 1.38 1.42 +0.11 31 15 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.69 +0.16 32 0 19 0
30MAR27 18.00 P 0.00 0.00 0.00 1.98 +0.18 32 0 253 0
30MAR27 18.50 P 0.00 0.00 0.00 2.25 +0.17 32 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.46 +0.09 31 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.77 +0.09 31 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 3.22 +0.23 33 0 194 0
30MAR27 21.00 P 0.00 0.00 0.00 3.95 +0.23 33 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.69 +0.23 33 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 5.56 +0.32 34 0 26 0
30MAR27 24.00 P 0.00 0.00 0.00 6.27 +0.15 30 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 7.20 +0.19 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.19 +0.31 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.12 +0.28 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.01 +0.16 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.12 +0.29 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.08 +0.26 39 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 13.07 +0.26 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.06 +0.25 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.04 +0.25 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.99 +0.21 43 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.50 -0.04 32 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 0.62 -0.06 32 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 0.76 -0.04 32 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 0.92 -0.04 32 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 1.09 -0.04 32 0 122 0
29JUN27 16.00 P 0.00 0.00 0.00 1.29 -0.03 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.50 -0.02 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.73 -0.02 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.99 0.00 33 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.25 0.00 33 0 56 0
29JUN27 18.50 P 0.00 0.00 0.00 2.54 0.00 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.84 +0.01 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.17 +0.03 33 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.50 +0.03 33 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.22 +0.06 34 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 4.98 +0.10 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.80 +0.11 35 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.66 +0.14 35 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.53 +0.21 36 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.42 +0.21 36 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.26 +0.17 35 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.22 +0.24 36 0 0 0
TOTAL PUT 346 13,603 +186
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 70.25
12JUN26 46.00 C 0.00 0.00 0.00 24.26 - 189 0 0 -
12JUN26 47.00 C 0.00 0.00 0.00 23.26 -0.75 179 0 0 0
12JUN26 48.00 C 0.00 0.00 0.00 22.26 -0.75 170 0 0 0
12JUN26 49.00 C 0.00 0.00 0.00 21.26 -0.75 160 0 0 0
12JUN26 50.00 C 0.00 0.00 0.00 20.26 -0.75 151 0 0 0
12JUN26 52.50 C 0.00 0.00 0.00 17.76 -0.75 129 0 0 0
12JUN26 55.00 C 0.00 0.00 0.00 15.26 -0.75 107 0 0 0
12JUN26 57.50 C 0.00 0.00 0.00 12.76 -0.75 87 0 0 0
12JUN26 60.00 C 0.00 0.00 0.00 10.26 -0.76 67 0 0 0
12JUN26 62.50 C 0.00 0.00 0.00 7.77 -0.73 67 0 0 0
12JUN26 65.00 C 5.00 5.00 4.81 5.29 -0.77 55 16 16 +13
12JUN26 67.50 C 2.47 3.29 2.47 2.96 -0.79 51 40 15 -14
12JUN26 70.00 C 1.22 1.38 0.70 1.24 -0.57 53 128 91 +57
12JUN26 72.50 C 1.30 1.30 0.16 0.38 -0.30 55 94 457 +37
12JUN26 75.00 C 0.07 0.07 0.05 0.09 -0.11 58 14 256 -4
12JUN26 77.50 C 0.01 0.01 0.01 0.02 -0.04 62 9 363 -9
12JUN26 80.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 690 0
12JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 86 0 235 0
12JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 101 0 128 0
12JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 114 0 41 0
12JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 127 0 32 0
12JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 139 0 2 0
12JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
12JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
12JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
12JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
12JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
12JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
18JUN26 46.00 C 0.00 0.00 0.00 24.28 - 89 0 0 -
18JUN26 47.00 C 0.00 0.00 0.00 23.32 -0.88 119 0 0 0
18JUN26 48.00 C 0.00 0.00 0.00 22.30 -0.91 104 0 0 0
18JUN26 49.00 C 0.00 0.00 0.00 21.34 -0.79 114 0 0 0
18JUN26 50.00 C 0.00 0.00 0.00 20.50 -0.63 135 0 0 0
18JUN26 52.50 C 0.00 0.00 0.00 17.79 -0.85 73 0 0 0
18JUN26 55.00 C 0.00 0.00 0.00 15.30 -0.93 68 0 0 0
18JUN26 57.50 C 0.00 0.00 0.00 12.81 -0.85 60 0 0 0
18JUN26 60.00 C 0.00 0.00 0.00 10.35 -0.75 56 0 0 0
18JUN26 62.50 C 0.00 0.00 0.00 7.94 -0.75 52 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 5.60 -0.70 47 0 0 0
18JUN26 67.50 C 3.78 3.78 3.78 3.51 -0.66 43 15 15 +15
18JUN26 70.00 C 1.48 1.71 1.32 1.83 -0.53 40 109 117 +67
18JUN26 72.50 C 0.89 0.91 0.56 0.83 -0.34 40 56 78 +29
18JUN26 75.00 C 0.70 0.70 0.23 0.32 -0.17 40 61 42 +24
18JUN26 77.50 C 0.16 0.16 0.10 0.10 -0.08 40 10 52 0
18JUN26 80.00 C 0.08 0.08 0.05 0.03 -0.02 41 12 21 -2
18JUN26 82.50 C 0.03 0.03 0.03 0.01 0.00 43 20 20 +20
18JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
18JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.31 -0.89 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.31 -0.90 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 26.32 -0.85 71 0 13 0
29JUN26 45.00 C 0.00 0.00 0.00 25.32 -0.88 66 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 24.32 -0.87 60 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.32 -0.88 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.32 -0.89 0 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 21.34 -0.84 63 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.50 -0.68 84 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 17.84 -0.85 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.30 -1.10 0 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 12.90 -1.06 45 0 15 0
29JUN26 60.00 C 10.38 10.38 10.38 10.49 -0.77 43 3 18 +3
29JUN26 62.50 C 0.00 0.00 0.00 8.16 -0.75 41 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 6.01 -0.60 40 0 0 0
29JUN26 67.50 C 3.91 4.22 3.36 3.91 -0.66 35 5 6 +4
29JUN26 70.00 C 3.45 3.45 1.93 2.37 -0.49 34 26 58 +11
29JUN26 72.50 C 1.35 1.39 0.99 1.33 -0.33 34 260 399 +180
29JUN26 75.00 C 1.50 1.50 0.48 0.69 -0.22 34 202 560 +103
29JUN26 77.50 C 0.35 0.35 0.25 0.33 -0.14 35 430 925 +304
29JUN26 80.00 C 0.23 0.23 0.14 0.15 -0.09 35 41 847 +15
29JUN26 82.50 C 0.15 0.15 0.08 0.06 -0.05 35 37 2,647 -15
29JUN26 85.00 C 0.07 0.07 0.07 0.03 -0.02 37 1 2,297 0
29JUN26 87.50 C 0.05 0.05 0.05 0.01 -0.01 36 6 1,302 -6
29JUN26 90.00 C 0.03 0.03 0.02 0.01 0.00 41 203 3,716 +197
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,546 0
29JUN26 95.00 C 0.02 0.02 0.02 0.01 0.00 48 39 2,534 -2
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 882 0
29JUN26 100.00 C 0.03 0.03 0.03 0.01 0.00 56 4 928 -4
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,590 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 386 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 66 0 481 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 717 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 72 0 324 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 75 0 324 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 78 0 151 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 81 0 123 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 89 0 320 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 92 0 230 0
30JUL26 42.00 C 0.00 0.00 0.00 28.65 -0.74 78 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 27.31 -1.06 0 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 26.32 -1.01 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 25.32 -1.09 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 24.44 -0.96 43 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 23.33 -1.09 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 22.38 -1.03 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 21.40 -1.02 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 20.50 -1.00 43 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 17.84 -1.22 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 15.44 -1.21 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 13.04 -1.23 28 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 11.37 -0.22 43 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 8.86 -0.62 35 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 6.87 -0.55 34 0 0 0
30JUL26 67.50 C 4.86 4.86 4.71 5.12 -0.47 33 17 2 -13
30JUL26 70.00 C 5.07 5.07 3.07 3.66 -0.30 32 97 188 +23
30JUL26 72.50 C 2.30 2.53 2.29 2.46 -0.38 31 23 283 +20
30JUL26 75.00 C 1.61 1.67 1.33 1.62 -0.22 31 408 360 +262
30JUL26 77.50 C 0.84 1.10 0.84 1.04 -0.14 31 30 104 +25
30JUL26 80.00 C 0.81 0.81 0.53 0.64 -0.10 31 197 497 +175
30JUL26 82.50 C 0.52 0.52 0.34 0.36 -0.09 31 55 337 -4
30JUL26 85.00 C 0.37 0.37 0.23 0.19 -0.06 30 35 2,072 +31
30JUL26 87.50 C 0.17 0.17 0.17 0.10 -0.04 30 15 545 0
30JUL26 90.00 C 0.12 0.16 0.12 0.05 -0.02 30 69 824 +39
30JUL26 92.50 C 0.11 0.11 0.11 0.03 -0.01 31 75 349 +3
30JUL26 95.00 C 0.09 0.09 0.08 0.01 -0.01 29 3 168 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 32 0 730 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 34 0 801 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 36 0 482 0
30JUL26 105.00 C 0.05 0.05 0.05 0.01 0.00 38 15 348 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 169 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 76 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 122.50 C 0.01 0.01 0.01 0.01 0.00 51 235 245 +235
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 56 0 183 0
28AUG26 42.00 C 0.00 0.00 0.00 28.65 -0.85 57 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 27.35 -1.17 0 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 26.51 -1.02 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 25.32 -1.22 0 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 24.56 -1.00 38 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 23.91 -0.67 55 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 22.94 -0.66 54 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 21.50 -1.13 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 20.76 -0.91 43 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 18.37 -0.90 41 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 15.93 -1.03 37 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 13.66 -0.99 36 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 11.37 -0.75 33 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 9.47 -0.59 34 0 227 0
28AUG26 65.00 C 0.00 0.00 0.00 7.63 -0.53 33 0 253 0
28AUG26 67.50 C 0.00 0.00 0.00 5.99 -0.51 33 0 31 0
28AUG26 70.00 C 4.04 4.04 4.04 4.56 -0.40 32 1 52 +1
28AUG26 72.50 C 2.92 3.55 2.92 3.38 -0.34 32 29 76 +29
28AUG26 75.00 C 2.54 2.54 2.54 2.54 -0.21 32 2 717 0
28AUG26 77.50 C 1.67 1.90 1.67 1.85 -0.13 32 4 246 +2
28AUG26 80.00 C 1.17 1.30 1.12 1.30 -0.11 32 50 99 +13
28AUG26 82.50 C 0.94 0.94 0.94 0.94 -0.03 32 15 81 0
28AUG26 85.00 C 0.00 0.00 0.00 0.64 -0.01 32 0 946 0
28AUG26 87.50 C 0.00 0.00 0.00 0.43 +0.01 32 0 189 0
28AUG26 90.00 C 0.39 0.39 0.39 0.29 +0.02 32 1 273 -1
28AUG26 92.50 C 0.00 0.00 0.00 0.19 +0.02 32 0 318 0
28AUG26 95.00 C 0.22 0.22 0.22 0.12 +0.01 32 30 729 0
28AUG26 97.50 C 0.00 0.00 0.00 0.08 +0.01 32 0 412 0
28AUG26 100.00 C 0.16 0.16 0.16 0.05 +0.01 32 30 249 0
28AUG26 102.50 C 0.15 0.15 0.15 0.03 0.00 32 12 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.02 0.00 32 0 131 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 240 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.65 -0.90 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.35 -1.22 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.55 -1.04 34 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.86 -0.71 52 0 15 0
29SEP26 46.00 C 0.00 0.00 0.00 24.56 -1.04 29 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.91 -0.72 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.94 -0.73 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.50 -1.23 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.79 -0.97 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.37 -1.03 35 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 16.19 -0.88 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.74 -1.08 32 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 11.63 -0.71 32 0 2 0
29SEP26 62.50 C 9.18 9.18 9.18 9.52 -0.84 30 1 40 0
29SEP26 65.00 C 0.00 0.00 0.00 8.02 -0.53 32 0 70 0
29SEP26 67.50 C 0.00 0.00 0.00 6.41 -0.55 31 0 279 0
29SEP26 70.00 C 5.18 5.28 4.56 5.16 -0.37 32 33 29 +28
29SEP26 72.50 C 3.75 4.19 3.53 4.04 -0.29 32 40 28 +11
29SEP26 75.00 C 2.97 3.22 2.90 3.11 -0.24 32 165 402 -14
29SEP26 77.50 C 0.00 0.00 0.00 2.38 -0.21 32 0 1,042 0
29SEP26 80.00 C 0.00 0.00 0.00 1.83 -0.11 32 0 516 0
29SEP26 82.50 C 1.84 1.84 1.35 1.38 -0.05 32 114 1,342 +68
29SEP26 85.00 C 1.01 1.01 1.01 1.02 -0.02 32 7 3,299 +7
29SEP26 87.50 C 0.79 0.84 0.79 0.74 0.00 32 11 402 0
29SEP26 90.00 C 0.00 0.00 0.00 0.53 +0.01 32 0 414 0
29SEP26 92.50 C 0.46 0.54 0.46 0.37 +0.01 32 18 393 +14
29SEP26 95.00 C 0.00 0.00 0.00 0.27 +0.02 32 0 998 0
29SEP26 97.50 C 0.00 0.00 0.00 0.19 +0.02 32 0 56 0
29SEP26 100.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 287 0
29SEP26 102.50 C 0.26 0.26 0.26 0.09 +0.01 32 10 265 0
29SEP26 105.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.04 0.00 32 0 195 0
29SEP26 110.00 C 0.18 0.18 0.18 0.03 +0.01 32 1 315 -1
29SEP26 112.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 111 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 33 0 106 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 35 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 36 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 38 0 202 0
30DEC26 42.00 C 0.00 0.00 0.00 28.95 -0.77 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 27.98 -0.80 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.79 -1.04 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 26.11 -0.78 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 24.92 -1.03 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.24 -0.77 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.96 -1.12 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.06 -1.10 35 0 0 0
30DEC26 50.00 C 21.20 21.20 21.20 21.17 -1.06 35 2 5 +2
30DEC26 52.50 C 0.00 0.00 0.00 18.94 -0.97 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.45 -1.35 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 14.93 -0.83 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.57 -1.22 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.00 -0.64 31 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 9.52 -0.47 31 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 8.10 -0.46 31 0 40 0
30DEC26 70.00 C 0.00 0.00 0.00 6.82 -0.40 31 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 5.65 -0.37 30 0 16 0
30DEC26 75.00 C 4.35 4.75 4.35 4.75 -0.31 30 3 255 0
30DEC26 77.50 C 0.00 0.00 0.00 3.94 -0.24 31 0 16 0
30DEC26 80.00 C 0.00 0.00 0.00 3.26 -0.19 31 0 142 0
30DEC26 82.50 C 0.00 0.00 0.00 2.72 -0.11 31 0 608 0
30DEC26 85.00 C 2.03 2.03 2.03 2.27 -0.01 31 1 452 0
30DEC26 87.50 C 0.00 0.00 0.00 1.87 +0.03 31 0 1,662 0
30DEC26 90.00 C 0.00 0.00 0.00 1.57 +0.08 32 0 1,441 0
30DEC26 92.50 C 0.00 0.00 0.00 1.31 +0.14 32 0 470 0
30DEC26 95.00 C 0.00 0.00 0.00 1.10 +0.16 32 0 207 0
30DEC26 97.50 C 0.00 0.00 0.00 0.92 +0.18 33 0 331 0
30DEC26 100.00 C 0.80 0.80 0.80 0.76 +0.17 33 1 88 0
30DEC26 102.50 C 0.00 0.00 0.00 0.63 +0.17 33 0 155 0
30DEC26 105.00 C 0.00 0.00 0.00 0.52 +0.16 33 0 106 0
30DEC26 107.50 C 0.00 0.00 0.00 0.44 +0.16 33 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.36 +0.14 34 0 73 0
30DEC26 112.50 C 0.00 0.00 0.00 0.31 +0.14 34 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.26 +0.13 34 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.21 +0.11 34 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 0.18 +0.10 34 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.15 +0.09 34 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.13 +0.08 35 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.11 +0.07 35 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.10 +0.07 35 0 418 0
30MAR27 42.00 C 0.00 0.00 0.00 29.25 -1.05 40 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 28.35 -1.09 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 27.43 -1.09 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 26.51 -1.10 38 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 25.59 -1.10 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 24.69 -1.10 37 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 23.81 -1.06 36 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 22.92 -1.06 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.06 -1.02 35 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 19.96 -0.98 34 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.56 -1.27 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.69 -1.23 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.90 -1.16 30 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 12.45 -0.62 31 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 10.87 -0.59 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.59 -0.45 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.33 -0.40 31 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 7.18 -0.32 30 0 32 0
30MAR27 75.00 C 0.00 0.00 0.00 6.22 -0.27 30 0 222 0
30MAR27 77.50 C 5.43 5.43 5.43 5.36 -0.25 31 1 23 +1
30MAR27 80.00 C 0.00 0.00 0.00 4.62 -0.22 30 0 29 0
30MAR27 82.50 C 0.00 0.00 0.00 3.98 -0.19 31 0 750 0
30MAR27 85.00 C 3.30 3.50 3.30 3.42 -0.17 31 7 577 +7
30MAR27 87.50 C 0.00 0.00 0.00 2.92 -0.15 31 0 193 0
30MAR27 90.00 C 2.42 2.42 2.42 2.51 -0.15 31 30 121 0
30MAR27 92.50 C 0.00 0.00 0.00 2.12 -0.19 31 0 19 0
30MAR27 95.00 C 0.00 0.00 0.00 1.82 -0.18 31 0 16 0
30MAR27 97.50 C 0.00 0.00 0.00 1.53 -0.20 31 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 1.32 -0.17 31 0 456 0
30MAR27 102.50 C 0.00 0.00 0.00 1.08 -0.22 31 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 0.92 -0.15 31 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 0.78 -0.16 31 0 6 0
30MAR27 110.00 C 0.00 0.00 0.00 0.65 -0.17 31 0 68 0
30MAR27 112.50 C 0.00 0.00 0.00 0.56 -0.14 31 0 17 0
30MAR27 115.00 C 0.00 0.00 0.00 0.49 -0.13 31 0 21 0
30MAR27 117.50 C 0.00 0.00 0.00 0.41 -0.13 31 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 0.36 -0.11 32 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 0.30 -0.11 32 0 2 0
30MAR27 125.00 C 0.00 0.00 0.00 0.25 -0.13 32 0 47 0
30MAR27 127.50 C 0.00 0.00 0.00 0.22 -0.11 32 0 31 0
30MAR27 130.00 C 0.00 0.00 0.00 0.18 -0.11 32 0 48 0
29JUN27 46.00 C 0.00 0.00 0.00 26.17 - 35 0 0 -
29JUN27 47.00 C 0.00 0.00 0.00 25.68 -0.66 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 24.80 -0.67 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 23.38 -1.15 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 22.96 -0.72 35 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 20.83 -0.85 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.43 -1.26 30 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 16.88 -0.66 31 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.13 -0.63 31 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 13.50 -0.22 30 0 19 0
29JUN27 65.00 C 11.50 11.50 11.50 11.78 -0.67 29 10 10 0
29JUN27 67.50 C 0.00 0.00 0.00 10.59 -0.47 30 0 35 0
29JUN27 70.00 C 0.00 0.00 0.00 9.36 -0.44 30 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 8.25 -0.40 29 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.25 -0.36 29 0 160 0
29JUN27 77.50 C 6.41 6.41 6.41 6.38 -0.32 29 25 25 +25
29JUN27 80.00 C 5.22 5.22 5.15 5.60 -0.40 30 4 6 +4
29JUN27 82.50 C 0.00 0.00 0.00 4.95 -0.22 30 0 3 0
29JUN27 85.00 C 4.17 4.17 4.17 4.33 -0.22 30 25 71 +25
29JUN27 87.50 C 0.00 0.00 0.00 3.83 -0.13 30 0 6 0
29JUN27 90.00 C 3.36 3.36 3.36 3.29 -0.20 30 6 19 +6
29JUN27 92.50 C 0.00 0.00 0.00 2.83 -0.21 30 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 2.40 -0.19 29 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 2.07 -0.17 29 0 1 0
29JUN27 100.00 C 0.00 0.00 0.00 1.73 -0.18 29 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 1.48 -0.15 29 0 2 0
29JUN27 105.00 C 0.00 0.00 0.00 1.24 -0.11 29 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 1.02 -0.11 29 0 6 0
29JUN27 110.00 C 0.00 0.00 0.00 0.85 -0.15 28 0 19 0
29JUN27 112.50 C 0.00 0.00 0.00 0.70 -0.14 28 0 2 0
TOTAL CALL 3,804 62,551 +2,046
12JUN26 46.00 P 0.00 0.00 0.00 0.01 - 214 0 0 -
12JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
12JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
12JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
12JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
12JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
12JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
12JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
12JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 87 0 47 0
12JUN26 62.50 P 0.04 0.04 0.04 0.02 -0.01 73 113 90 -20
12JUN26 65.00 P 0.15 0.17 0.15 0.08 0.00 66 31 193 +15
12JUN26 67.50 P 0.19 0.55 0.18 0.30 +0.02 59 186 156 +79
12JUN26 70.00 P 0.50 1.45 0.50 0.98 +0.19 53 87 176 +21
12JUN26 72.50 P 1.60 3.26 1.60 2.60 +0.48 54 48 399 +13
12JUN26 75.00 P 5.08 5.08 4.50 4.85 +0.67 61 16 195 +8
12JUN26 77.50 P 6.65 7.14 6.65 7.33 +0.73 79 15 355 -32
12JUN26 80.00 P 0.00 0.00 0.00 9.82 +0.75 98 0 138 -1
12JUN26 82.50 P 0.00 0.00 0.00 12.32 +0.76 116 0 0 -86
12JUN26 85.00 P 0.00 0.00 0.00 14.83 +0.78 136 0 0 -15
12JUN26 87.50 P 0.00 0.00 0.00 17.33 +0.77 153 0 0 0
12JUN26 90.00 P 0.00 0.00 0.00 19.83 +0.77 169 0 0 0
12JUN26 92.50 P 0.00 0.00 0.00 22.33 +0.78 185 0 0 0
12JUN26 95.00 P 0.00 0.00 0.00 24.83 +0.78 199 0 0 0
12JUN26 97.50 P 0.00 0.00 0.00 27.33 +0.78 213 0 0 0
12JUN26 100.00 P 0.00 0.00 0.00 29.83 +0.78 226 0 0 0
12JUN26 102.50 P 0.00 0.00 0.00 32.33 +0.78 239 0 0 0
12JUN26 105.00 P 0.00 0.00 0.00 34.82 +0.77 249 0 0 0
12JUN26 107.50 P 0.00 0.00 0.00 37.32 +0.77 261 0 0 0
12JUN26 110.00 P 0.00 0.00 0.00 39.82 +0.77 273 0 0 0
12JUN26 112.50 P 0.00 0.00 0.00 42.32 +0.77 284 0 0 0
18JUN26 46.00 P 0.00 0.00 0.00 0.01 - 107 0 0 -
18JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18JUN26 57.50 P 0.00 0.00 0.00 0.03 0.00 62 0 0 0
18JUN26 60.00 P 0.00 0.00 0.00 0.07 0.00 57 0 15 0
18JUN26 62.50 P 0.00 0.00 0.00 0.16 +0.01 53 0 1 0
18JUN26 65.00 P 0.34 0.43 0.34 0.36 +0.04 49 5 7 +4
18JUN26 67.50 P 0.53 1.08 0.53 0.79 +0.12 45 76 51 +31
18JUN26 70.00 P 1.60 1.60 1.45 1.62 +0.23 42 45 81 +45
18JUN26 72.50 P 3.78 3.78 3.78 2.97 +0.36 38 15 17 +13
18JUN26 75.00 P 0.00 0.00 0.00 4.92 +0.45 35 0 5 0
18JUN26 77.50 P 0.00 0.00 0.00 7.33 +0.70 41 0 0 0
18JUN26 80.00 P 0.00 0.00 0.00 9.82 +0.75 50 0 5 0
18JUN26 82.50 P 0.00 0.00 0.00 12.37 +0.81 65 0 0 0
18JUN26 85.00 P 0.00 0.00 0.00 14.85 +0.80 73 0 0 0
18JUN26 87.50 P 0.00 0.00 0.00 17.47 +0.91 93 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 19.83 +0.77 87 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 22.33 +0.78 95 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 25.03 +0.98 124 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 27.35 +0.80 113 0 0 0
18JUN26 100.00 P 0.00 0.00 0.00 29.83 +0.78 117 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 32.33 +0.78 124 0 0 0
18JUN26 105.00 P 0.00 0.00 0.00 34.97 +0.92 149 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 76 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 72 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 69 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 54 0
29JUN26 50.00 P 0.01 0.01 0.01 0.01 0.00 57 10 175 +6
29JUN26 52.50 P 0.03 0.03 0.03 0.02 0.00 53 15 189 0
29JUN26 55.00 P 0.07 0.07 0.05 0.03 -0.02 48 70 2,638 +10
29JUN26 57.50 P 0.13 0.14 0.09 0.07 -0.02 46 146 420 +100
29JUN26 60.00 P 0.23 0.26 0.22 0.15 -0.01 43 68 835 -31
29JUN26 62.50 P 0.36 0.46 0.34 0.32 +0.02 41 286 779 +133
29JUN26 65.00 P 0.60 0.85 0.60 0.65 +0.09 39 207 2,111 +19
29JUN26 67.50 P 1.05 1.54 1.05 1.22 +0.23 37 152 814 0
29JUN26 70.00 P 1.50 2.48 1.50 2.13 +0.36 35 106 3,285 -22
29JUN26 72.50 P 3.29 4.03 3.29 3.50 +0.40 34 72 3,561 -3
29JUN26 75.00 P 4.97 5.95 4.97 5.52 +0.63 38 29 2,684 +8
29JUN26 77.50 P 8.10 8.10 7.42 7.66 +0.57 39 13 2,420 0
29JUN26 80.00 P 8.67 10.56 8.67 9.95 +0.75 41 7 4,832 -5
29JUN26 82.50 P 12.48 13.25 12.48 12.37 +0.81 44 12 2,897 -12
29JUN26 85.00 P 15.08 15.28 15.08 14.85 +0.80 49 25 3,716 -10
29JUN26 87.50 P 0.00 0.00 0.00 17.47 +0.91 62 0 175 -716
29JUN26 90.00 P 0.00 0.00 0.00 19.83 +0.77 59 0 213 -305
29JUN26 92.50 P 0.00 0.00 0.00 22.54 +0.99 77 0 17 0
29JUN26 95.00 P 0.00 0.00 0.00 25.05 +1.00 83 0 199 0
29JUN26 97.50 P 0.00 0.00 0.00 27.43 +0.88 82 0 30 -3
29JUN26 100.00 P 0.00 0.00 0.00 29.83 +0.78 79 0 18 -30
29JUN26 102.50 P 0.00 0.00 0.00 32.41 +0.86 91 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 34.97 +0.92 99 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 37.60 +1.05 112 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 39.82 +0.77 95 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 42.32 +0.77 99 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 44.80 +0.80 100 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 47.60 +1.10 129 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 50.06 +1.06 131 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 52.42 +0.92 125 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 54.76 +0.76 106 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 57.49 +0.99 138 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 60.36 +1.36 163 0 0 0
30JUL26 42.00 P 0.02 0.02 0.02 0.01 0.00 51 6 16 +6
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 45.00 P 0.03 0.03 0.03 0.01 0.00 45 20 20 +20
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 3 0
30JUL26 48.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
30JUL26 49.00 P 0.10 0.10 0.10 0.04 +0.03 43 4 4 +4
30JUL26 50.00 P 0.00 0.00 0.00 0.05 +0.03 42 0 0 0
30JUL26 52.50 P 0.17 0.17 0.15 0.10 +0.06 41 47 50 +38
30JUL26 55.00 P 0.27 0.27 0.24 0.19 +0.10 40 50 118 +38
30JUL26 57.50 P 0.35 0.43 0.34 0.34 +0.16 39 98 151 +77
30JUL26 60.00 P 0.58 0.66 0.53 0.58 +0.22 38 118 184 +65
30JUL26 62.50 P 0.87 0.98 0.82 0.91 +0.24 36 95 165 +44
30JUL26 65.00 P 1.28 1.63 1.28 1.41 +0.25 35 530 544 +232
30JUL26 67.50 P 2.12 2.40 2.12 2.16 +0.39 33 104 240 +98
30JUL26 70.00 P 2.40 3.50 2.40 3.18 +0.45 33 33 1,652 +1
30JUL26 72.50 P 4.59 5.08 4.49 4.49 +0.50 32 27 684 -5
30JUL26 75.00 P 5.91 6.75 5.91 6.18 +0.59 32 16 632 -15
30JUL26 77.50 P 0.00 0.00 0.00 8.12 +0.67 32 0 773 0
30JUL26 80.00 P 9.82 9.82 9.82 10.25 +0.84 33 1 1,848 -1
30JUL26 82.50 P 13.27 13.45 13.27 12.65 +0.84 36 32 382 +15
30JUL26 85.00 P 14.92 15.18 14.92 14.91 +0.78 35 30 596 0
30JUL26 87.50 P 0.00 0.00 0.00 17.47 +0.91 41 0 343 0
30JUL26 90.00 P 0.00 0.00 0.00 19.83 +0.77 40 0 31 0
30JUL26 92.50 P 0.00 0.00 0.00 22.54 +0.99 50 0 30 -7
30JUL26 95.00 P 0.00 0.00 0.00 25.05 +1.00 54 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 27.43 +0.88 54 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 29.83 +0.78 53 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 32.41 +0.86 60 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 34.97 +0.92 65 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 37.60 +1.05 72 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 39.95 +0.90 70 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 42.32 +0.77 66 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 44.80 +0.80 67 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 47.60 +1.10 84 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 50.06 +1.06 85 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 52.42 +0.92 82 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 54.76 +0.70 72 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 57.49 +0.93 90 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 60.36 +1.32 105 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 12 0
28AUG26 46.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 4 0
28AUG26 52.50 P 0.33 0.33 0.33 0.18 +0.03 37 15 17 +1
28AUG26 55.00 P 0.46 0.46 0.46 0.32 +0.05 36 2 28 +2
28AUG26 57.50 P 0.50 0.68 0.50 0.55 +0.08 35 125 224 +45
28AUG26 60.00 P 0.88 1.00 0.88 0.89 +0.12 35 18 167 +3
28AUG26 62.50 P 1.50 1.50 1.50 1.39 +0.19 34 10 223 +10
28AUG26 65.00 P 2.00 2.21 1.92 2.02 +0.25 33 63 313 +23
28AUG26 67.50 P 2.85 3.12 2.85 2.86 +0.35 33 3 235 0
28AUG26 70.00 P 3.72 4.30 3.72 3.94 +0.43 32 52 774 +15
28AUG26 72.50 P 5.65 5.72 5.15 5.32 +0.55 32 40 484 +4
28AUG26 75.00 P 0.00 0.00 0.00 6.89 +0.58 32 0 231 0
28AUG26 77.50 P 8.34 8.34 8.34 8.72 +0.67 32 1 357 +1
28AUG26 80.00 P 0.00 0.00 0.00 10.70 +0.71 32 0 273 0
28AUG26 82.50 P 12.90 12.90 12.90 13.14 +1.05 36 10 252 0
28AUG26 85.00 P 15.36 15.36 15.22 15.12 +0.99 33 25 180 -10
28AUG26 87.50 P 0.00 0.00 0.00 17.47 +0.84 34 0 96 0
28AUG26 90.00 P 0.00 0.00 0.00 19.96 +0.87 37 0 300 0
28AUG26 92.50 P 0.00 0.00 0.00 22.54 +0.99 42 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 25.05 +1.00 45 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 27.43 +0.88 45 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 29.83 +0.78 44 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 32.55 +1.00 53 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 34.97 +0.92 54 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 37.60 +1.05 60 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 40.02 +0.97 60 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 42.32 +0.77 56 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 44.80 +0.80 57 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 47.60 +1.10 69 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 50.06 +1.06 70 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 52.58 +1.08 73 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 54.76 +0.70 61 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 57.52 +0.96 75 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 60.36 +1.32 86 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 0.00 35 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 0.00 34 0 180 0
29SEP26 47.00 P 0.00 0.00 0.00 0.07 0.00 34 0 38 0
29SEP26 48.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 9 0
29SEP26 49.00 P 0.00 0.00 0.00 0.12 +0.01 34 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.16 +0.02 34 0 120 0
29SEP26 52.50 P 0.53 0.53 0.45 0.30 +0.04 34 70 347 +50
29SEP26 55.00 P 0.69 0.73 0.65 0.51 +0.05 33 112 320 +90
29SEP26 57.50 P 0.99 1.00 0.99 0.84 +0.09 33 30 134 -30
29SEP26 60.00 P 1.30 1.42 1.30 1.29 +0.12 33 2 288 0
29SEP26 62.50 P 2.08 2.08 1.83 1.91 +0.21 33 429 557 +328
29SEP26 65.00 P 2.74 2.88 2.53 2.67 +0.28 32 192 1,750 +113
29SEP26 67.50 P 3.61 3.90 3.41 3.58 +0.36 32 97 3,864 0
29SEP26 70.00 P 4.89 5.07 4.76 4.76 +0.44 31 37 588 -20
29SEP26 72.50 P 4.80 5.89 4.80 6.16 +0.52 31 2 1,158 -1
29SEP26 75.00 P 8.30 8.30 8.30 7.75 +0.68 31 2 1,869 +2
29SEP26 77.50 P 0.00 0.00 0.00 9.26 +0.32 29 0 625 0
29SEP26 80.00 P 12.13 12.13 12.13 11.29 +0.49 30 4 3,706 -4
29SEP26 82.50 P 0.00 0.00 0.00 13.63 +0.82 33 0 1,052 0
29SEP26 85.00 P 0.00 0.00 0.00 16.08 +1.29 36 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 18.11 +1.03 34 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 20.45 +1.12 35 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 22.63 +0.97 34 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 25.08 +1.03 36 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 27.70 +1.15 40 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 29.83 +0.78 35 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 32.55 +1.00 43 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 35.20 +1.15 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 37.60 +1.05 48 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 40.07 +1.02 50 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 42.38 +0.83 47 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.86 +0.86 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 47.60 +1.10 57 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 50.06 +1.06 58 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 52.58 +1.08 60 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 55.08 +1.02 62 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 57.52 +0.96 63 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 60.36 +1.32 71 0 0 0
30DEC26 42.00 P 0.28 0.29 0.28 0.09 0.00 33 2 31 +1
30DEC26 43.00 P 0.00 0.00 0.00 0.12 0.00 33 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.15 0.00 33 0 70 0
30DEC26 45.00 P 0.00 0.00 0.00 0.19 +0.01 33 0 71 0
30DEC26 46.00 P 0.00 0.00 0.00 0.23 0.00 33 0 20 0
30DEC26 47.00 P 0.00 0.00 0.00 0.28 +0.01 33 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.35 +0.01 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.43 +0.03 33 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.51 +0.03 32 0 93 0
30DEC26 52.50 P 0.98 0.98 0.89 0.79 +0.06 32 60 75 +30
30DEC26 55.00 P 1.22 1.33 1.20 1.16 +0.08 32 111 190 +96
30DEC26 57.50 P 1.77 1.77 1.77 1.64 +0.11 32 30 139 +30
30DEC26 60.00 P 2.10 2.10 2.10 2.22 +0.19 31 2,001 2,107 +2,001
30DEC26 62.50 P 3.10 3.10 2.92 2.92 +0.26 31 27 1,284 +4
30DEC26 65.00 P 3.84 3.84 3.77 3.77 +0.31 30 7 510 -5
30DEC26 67.50 P 4.70 4.70 4.70 4.78 +0.38 30 10 182 +10
30DEC26 70.00 P 6.10 6.10 6.10 6.02 +0.53 30 9 491 0
30DEC26 72.50 P 0.00 0.00 0.00 7.41 +0.53 30 0 611 0
30DEC26 75.00 P 0.00 0.00 0.00 8.95 +0.58 30 0 527 0
30DEC26 77.50 P 0.00 0.00 0.00 11.07 +1.22 32 0 285 0
30DEC26 80.00 P 0.00 0.00 0.00 12.67 +1.15 31 0 2,585 0
30DEC26 82.50 P 0.00 0.00 0.00 14.69 +1.04 32 0 941 0
30DEC26 85.00 P 0.00 0.00 0.00 16.55 +0.92 31 0 619 0
30DEC26 87.50 P 0.00 0.00 0.00 18.51 +0.81 30 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 21.12 +1.18 33 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 23.48 +1.38 35 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 25.59 +1.26 34 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 27.92 +1.20 34 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 30.31 +1.18 35 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 32.55 +0.94 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 35.20 +1.15 37 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 37.60 +1.05 38 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 40.07 +1.02 39 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 42.38 +0.83 38 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 44.86 +0.86 39 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 47.60 +1.10 45 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 50.06 +1.06 46 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 52.58 +1.08 47 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 55.08 +1.02 49 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 57.52 +0.96 49 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 60.36 +1.32 55 0 0 0
30MAR27 42.00 P 0.51 0.51 0.51 0.24 -0.14 33 1 94 +1
30MAR27 43.00 P 0.00 0.00 0.00 0.29 -0.16 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.35 -0.16 33 0 31 0
30MAR27 45.00 P 0.00 0.00 0.00 0.42 -0.17 32 0 5 0
30MAR27 46.00 P 0.00 0.00 0.00 0.49 -0.19 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.59 -0.19 32 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.69 -0.18 32 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 0.80 -0.14 32 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.93 -0.14 32 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 1.31 -0.10 32 0 130 0
30MAR27 55.00 P 0.00 0.00 0.00 1.80 -0.03 32 0 41 0
30MAR27 57.50 P 2.43 2.43 2.26 2.35 -0.01 31 20 24 +8
30MAR27 60.00 P 2.97 3.18 2.97 2.98 +0.02 31 5 195 +1
30MAR27 62.50 P 0.00 0.00 0.00 3.76 +0.11 30 0 62 0
30MAR27 65.00 P 4.59 4.59 4.59 4.65 +0.16 30 10 1,081 +6
30MAR27 67.50 P 0.00 0.00 0.00 5.71 +0.30 30 0 58 0
30MAR27 70.00 P 6.84 7.00 6.84 6.90 +0.37 29 19 956 +9
30MAR27 72.50 P 0.00 0.00 0.00 8.33 +0.70 30 0 161 0
30MAR27 75.00 P 9.60 9.60 9.60 9.88 +0.55 30 1 195 -1
30MAR27 77.50 P 0.00 0.00 0.00 11.55 +0.61 30 0 110 0
30MAR27 80.00 P 0.00 0.00 0.00 13.50 +0.98 31 0 114 0
30MAR27 82.50 P 0.00 0.00 0.00 15.19 +0.79 30 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 17.18 +0.85 30 0 620 0
30MAR27 87.50 P 0.00 0.00 0.00 19.26 +0.92 31 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 21.60 +1.18 32 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 23.78 +1.22 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.09 +1.30 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 28.40 +1.37 34 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 30.51 +1.19 33 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 32.70 +1.04 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 35.24 +1.19 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 37.60 +0.84 34 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 40.07 +0.91 35 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 42.43 +0.85 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 44.93 +0.90 36 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 47.60 +1.10 39 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 50.06 +1.06 40 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 52.58 +1.08 42 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 55.08 +1.02 43 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 57.52 +0.96 43 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 60.36 +1.32 49 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.78 - 32 0 0 -
29JUN27 47.00 P 1.26 1.36 1.26 0.89 +0.07 32 3 4 +3
29JUN27 48.00 P 0.00 0.00 0.00 1.04 +0.09 32 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 1.19 +0.09 32 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.34 +0.10 32 0 3 0
29JUN27 52.50 P 0.00 0.00 0.00 1.83 +0.13 32 0 51 0
29JUN27 55.00 P 2.73 2.73 2.59 2.41 +0.18 32 60 113 +60
29JUN27 57.50 P 3.39 3.39 3.19 3.07 +0.19 32 40 42 +40
29JUN27 60.00 P 3.89 4.15 3.85 3.89 +0.25 31 37 85 +37
29JUN27 62.50 P 5.09 5.09 4.76 4.81 +0.29 31 62 69 +61
29JUN27 65.00 P 0.00 0.00 0.00 5.82 +0.30 31 0 1 0
29JUN27 67.50 P 7.15 7.15 7.15 6.94 +0.36 31 1 2 +1
29JUN27 70.00 P 0.00 0.00 0.00 8.21 +0.43 31 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 9.55 +0.44 31 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 11.06 +0.56 31 0 245 0
29JUN27 77.50 P 0.00 0.00 0.00 12.65 +0.62 31 0 10 0
29JUN27 80.00 P 14.73 14.73 14.73 14.23 +0.47 30 1 7 +1
29JUN27 82.50 P 0.00 0.00 0.00 15.95 +0.50 30 0 40 0
29JUN27 85.00 P 0.00 0.00 0.00 17.82 +0.53 30 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 20.20 +1.00 32 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 22.01 +0.81 31 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 23.89 +0.67 30 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 26.49 +1.17 32 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 28.66 +1.18 32 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 30.97 +1.28 33 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 33.23 +1.28 33 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 35.59 +1.35 33 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 37.60 +0.84 31 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 40.12 +0.96 32 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 42.43 +0.85 32 0 0 0
TOTAL PUT 6,924 84,450 +2,840
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIR - AIR CHINA CLOSING PRICE HK$ 4.31
29JUN26 3.40 C 0.00 0.00 0.00 0.92 -0.01 54 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.82 0.00 48 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.72 -0.01 42 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.61 -0.03 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.52 -0.01 31 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.43 -0.01 34 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.35 -0.01 36 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.29 0.00 41 0 0 0
29JUN26 4.20 C 0.16 0.17 0.16 0.22 -0.02 40 55 85 +55
29JUN26 4.30 C 0.12 0.12 0.12 0.17 -0.01 41 38 93 +38
29JUN26 4.40 C 0.09 0.09 0.09 0.13 -0.01 42 195 257 +195
29JUN26 4.50 C 0.06 0.06 0.06 0.10 0.00 44 15 133 0
29JUN26 4.60 C 0.00 0.00 0.00 0.07 0.00 43 0 249 0
29JUN26 4.70 C 0.04 0.04 0.04 0.05 0.00 44 150 424 -150
29JUN26 4.80 C 0.00 0.00 0.00 0.03 -0.01 42 0 149 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 -0.01 42 0 203 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 376 0
29JUN26 5.25 C 0.01 0.01 0.01 0.01 0.00 50 168 164 -96
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 937 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 68 0 620 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 76 0 247 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 83 0 237 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 90 0 162 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 97 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1,110 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 110 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 116 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 121 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 126 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 132 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 9.25 C 0.01 0.01 0.01 0.01 0.00 150 50 100 -50
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 159 0 1 0
30JUL26 3.40 C 0.00 0.00 0.00 0.95 +0.02 47 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.86 +0.03 47 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.77 +0.01 45 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.68 -0.01 43 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.58 -0.03 38 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.53 +0.01 43 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.44 -0.01 39 0 0 0
30JUL26 4.10 C 0.31 0.31 0.31 0.39 0.00 42 2 2 +2
30JUL26 4.20 C 0.00 0.00 0.00 0.34 0.00 43 0 195 0
30JUL26 4.30 C 0.00 0.00 0.00 0.28 -0.01 42 0 120 0
30JUL26 4.40 C 0.21 0.21 0.21 0.24 -0.01 42 10 500 +10
30JUL26 4.50 C 0.15 0.15 0.15 0.20 0.00 42 118 324 +118
30JUL26 4.60 C 0.00 0.00 0.00 0.17 0.00 43 0 212 0
30JUL26 4.70 C 0.00 0.00 0.00 0.14 0.00 43 0 11 0
30JUL26 4.80 C 0.00 0.00 0.00 0.11 -0.01 42 0 162 0
30JUL26 4.90 C 0.00 0.00 0.00 0.09 -0.01 42 0 94 0
30JUL26 5.00 C 0.00 0.00 0.00 0.08 0.00 44 0 99 0
30JUL26 5.25 C 0.00 0.00 0.00 0.04 -0.01 42 0 203 0
30JUL26 5.50 C 0.00 0.00 0.00 0.03 0.00 46 0 15 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 634 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 121 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.96 0.00 39 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.89 +0.02 43 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.79 0.00 39 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.72 -0.01 41 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.65 -0.01 41 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.59 0.00 43 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.53 0.00 43 0 0 0
28AUG26 4.10 C 0.41 0.41 0.38 0.46 -0.03 42 150 150 +150
28AUG26 4.20 C 0.36 0.36 0.34 0.41 0.00 42 60 60 +60
28AUG26 4.30 C 0.00 0.00 0.00 0.36 0.00 42 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.31 -0.01 42 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.28 0.00 43 0 28 0
28AUG26 4.60 C 0.00 0.00 0.00 0.23 -0.01 41 0 15 0
28AUG26 4.70 C 0.17 0.17 0.17 0.21 0.00 43 2 17 +2
28AUG26 4.80 C 0.00 0.00 0.00 0.18 0.00 43 0 19 0
28AUG26 4.90 C 0.00 0.00 0.00 0.15 0.00 42 0 225 0
28AUG26 5.00 C 0.00 0.00 0.00 0.13 0.00 43 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.09 0.00 43 0 35 0
28AUG26 5.50 C 0.00 0.00 0.00 0.06 0.00 43 0 16 0
28AUG26 5.75 C 0.00 0.00 0.00 0.03 -0.01 41 0 515 0
28AUG26 6.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.99 -0.02 38 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.91 -0.02 39 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.85 -0.01 42 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.78 -0.01 42 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.71 +0.01 42 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.64 +0.01 42 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.57 -0.01 41 0 118 0
29SEP26 4.10 C 0.00 0.00 0.00 0.54 -0.01 44 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.47 0.00 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.42 -0.01 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.37 -0.02 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.33 -0.01 41 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.29 -0.01 41 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.27 0.00 42 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.23 -0.01 41 0 98 0
29SEP26 4.90 C 0.00 0.00 0.00 0.21 0.00 42 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.19 +0.01 43 0 14 0
29SEP26 5.25 C 0.00 0.00 0.00 0.14 +0.01 43 0 115 0
29SEP26 5.50 C 0.00 0.00 0.00 0.09 0.00 41 0 20 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 0.00 41 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 0.00 43 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 42 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 41 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.11 +0.01 42 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.03 0.00 41 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.98 +0.02 43 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.90 0.00 42 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.85 +0.01 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.77 -0.01 41 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.73 +0.01 42 0 280 0
30DEC26 4.10 C 0.00 0.00 0.00 0.67 +0.01 42 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.61 -0.01 41 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.57 -0.01 41 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.52 -0.03 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.48 0.00 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.45 0.00 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.41 0.00 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.38 0.00 42 0 50 0
30DEC26 4.90 C 0.00 0.00 0.00 0.35 0.00 42 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.32 0.00 42 0 12 0
30DEC26 5.25 C 0.00 0.00 0.00 0.26 0.00 42 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 -0.02 40 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 -0.01 40 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 0.00 42 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 0.00 40 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.20 0.00 42 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.13 0.00 42 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.06 -0.01 41 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.00 0.00 41 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.94 0.00 41 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.88 -0.01 41 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.83 0.00 41 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.77 -0.01 41 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.72 0.00 40 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.68 0.00 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.64 0.00 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.59 0.00 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.56 +0.01 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.51 -0.02 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.49 0.00 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.46 +0.01 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.43 +0.01 41 0 170 0
30MAR27 5.25 C 0.00 0.00 0.00 0.36 0.00 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.30 0.00 41 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.24 -0.01 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.20 0.00 40 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.17 0.00 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.14 0.00 40 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 0.00 41 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 0.00 40 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 0.00 39 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.28 0.00 42 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.22 -0.01 42 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.16 0.00 42 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 1.10 +0.01 42 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.04 +0.01 42 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.98 -0.01 41 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.93 0.00 41 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.88 -0.01 41 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.83 0.00 41 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.80 +0.01 42 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.75 0.00 41 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.71 +0.01 41 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.67 +0.01 41 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.63 0.00 41 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.59 0.00 41 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.56 0.00 41 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.53 0.00 41 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.46 +0.01 41 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.40 0.00 41 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.34 0.00 41 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.29 0.00 41 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.24 -0.02 40 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
TOTAL CALL 1,013 16,096 +334
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 75 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 0.00 44 0 150 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 0.00 42 0 475 0
29JUN26 4.10 P 0.00 0.00 0.00 0.08 0.00 43 0 234 0
29JUN26 4.20 P 0.00 0.00 0.00 0.11 -0.01 41 0 384 0
29JUN26 4.30 P 0.00 0.00 0.00 0.16 0.00 42 0 542 0
29JUN26 4.40 P 0.23 0.23 0.23 0.22 0.00 44 20 254 -20
29JUN26 4.50 P 0.00 0.00 0.00 0.29 +0.01 45 0 293 0
29JUN26 4.60 P 0.00 0.00 0.00 0.36 0.00 45 0 379 0
29JUN26 4.70 P 0.00 0.00 0.00 0.44 0.00 46 0 135 0
29JUN26 4.80 P 0.00 0.00 0.00 0.53 +0.02 48 0 559 0
29JUN26 4.90 P 0.00 0.00 0.00 0.62 0.00 50 0 270 0
29JUN26 5.00 P 0.00 0.00 0.00 0.72 +0.01 55 0 220 0
29JUN26 5.25 P 0.00 0.00 0.00 0.96 +0.02 62 0 37 0
29JUN26 5.50 P 0.00 0.00 0.00 1.22 +0.01 78 0 26 0
29JUN26 5.75 P 0.00 0.00 0.00 1.44 -0.01 0 0 47 0
29JUN26 6.00 P 0.00 0.00 0.00 1.69 -0.01 0 0 60 -147
29JUN26 6.25 P 0.00 0.00 0.00 1.96 0.00 99 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.21 -0.01 107 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.47 0.00 123 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 2.71 -0.01 122 0 18 0
29JUN26 7.25 P 0.00 0.00 0.00 2.96 0.00 129 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.19 -0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.44 0.00 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.71 +0.02 148 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 3.94 -0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.21 +0.01 160 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.45 0.00 152 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.69 -0.01 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.94 -0.02 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.21 +0.02 180 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.44 -0.01 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30JUL26 3.50 P 0.04 0.04 0.04 0.03 0.00 44 1 26 +1
30JUL26 3.60 P 0.00 0.00 0.00 0.04 0.00 43 0 7 0
30JUL26 3.70 P 0.00 0.00 0.00 0.06 0.00 44 0 121 0
30JUL26 3.80 P 0.00 0.00 0.00 0.08 0.00 44 0 103 0
30JUL26 3.90 P 0.00 0.00 0.00 0.10 0.00 42 0 21 0
30JUL26 4.00 P 0.16 0.16 0.12 0.13 -0.01 42 31 173 0
30JUL26 4.10 P 0.17 0.17 0.17 0.17 0.00 43 10 359 +10
30JUL26 4.20 P 0.00 0.00 0.00 0.21 0.00 42 0 62 0
30JUL26 4.30 P 0.00 0.00 0.00 0.26 0.00 42 0 308 0
30JUL26 4.40 P 0.39 0.39 0.39 0.32 +0.01 43 150 175 +138
30JUL26 4.50 P 0.38 0.38 0.38 0.37 0.00 42 10 60 0
30JUL26 4.60 P 0.00 0.00 0.00 0.45 0.00 44 0 124 0
30JUL26 4.70 P 0.00 0.00 0.00 0.52 0.00 44 0 44 0
30JUL26 4.80 P 0.00 0.00 0.00 0.60 0.00 45 0 205 0
30JUL26 4.90 P 0.00 0.00 0.00 0.68 0.00 45 0 84 0
30JUL26 5.00 P 0.00 0.00 0.00 0.77 +0.01 47 0 49 0
30JUL26 5.25 P 0.00 0.00 0.00 1.00 +0.01 52 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 1.23 0.00 54 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 1.45 0.00 48 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 1.70 0.00 54 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.96 0.00 64 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.21 -0.01 70 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 2.47 0.00 79 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.71 -0.01 79 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.96 0.00 84 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.21 0.00 88 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.10 0.00 43 0 11 0
28AUG26 3.80 P 0.00 0.00 0.00 0.13 0.00 44 0 16 0
28AUG26 3.90 P 0.00 0.00 0.00 0.16 0.00 43 0 21 0
28AUG26 4.00 P 0.00 0.00 0.00 0.19 0.00 42 0 150 0
28AUG26 4.10 P 0.00 0.00 0.00 0.23 -0.01 42 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.28 0.00 43 0 6 0
28AUG26 4.30 P 0.00 0.00 0.00 0.32 -0.01 42 0 10 0
28AUG26 4.40 P 0.00 0.00 0.00 0.38 0.00 42 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.44 0.00 43 0 38 0
28AUG26 4.60 P 0.00 0.00 0.00 0.51 0.00 43 0 91 0
28AUG26 4.70 P 0.00 0.00 0.00 0.58 0.00 44 0 30 0
28AUG26 4.80 P 0.00 0.00 0.00 0.66 0.00 45 0 93 0
28AUG26 4.90 P 0.00 0.00 0.00 0.73 0.00 44 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.82 +0.01 46 0 49 0
28AUG26 5.25 P 0.00 0.00 0.00 1.03 +0.02 47 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 1.25 0.00 48 0 53 0
28AUG26 5.75 P 0.00 0.00 0.00 1.48 0.00 49 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.70 -0.02 45 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.97 +0.01 57 0 16 0
28AUG26 6.50 P 0.00 0.00 0.00 2.22 0.00 61 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.47 0.00 65 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.72 0.00 69 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.96 -0.01 69 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.22 0.00 76 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.11 0.00 42 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.14 0.00 43 0 375 0
29SEP26 3.80 P 0.00 0.00 0.00 0.17 0.00 42 0 224 0
29SEP26 3.90 P 0.00 0.00 0.00 0.20 -0.01 42 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.24 0.00 42 0 235 0
29SEP26 4.10 P 0.00 0.00 0.00 0.28 -0.01 42 0 540 0
29SEP26 4.20 P 0.00 0.00 0.00 0.33 -0.01 42 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.38 -0.01 42 0 92 0
29SEP26 4.40 P 0.00 0.00 0.00 0.45 +0.02 44 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.50 +0.01 43 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.57 +0.01 43 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.63 +0.01 43 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.69 -0.01 42 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.77 -0.01 43 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.85 -0.01 43 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 1.06 +0.01 45 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.27 0.00 45 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.50 +0.02 47 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.72 0.00 45 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.97 0.00 49 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 2.22 0.00 53 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.47 0.00 57 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 2.72 0.00 60 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.96 -0.01 60 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 3.22 0.00 66 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 3.44 0.00 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.71 +0.02 69 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.94 -0.02 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.21 +0.01 74 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.45 0.00 73 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.69 -0.01 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.96 0.00 82 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.21 +0.02 84 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.44 -0.01 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.17 -0.01 42 0 12 0
30DEC26 3.60 P 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.24 0.00 42 0 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.27 -0.01 42 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.31 0.00 42 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 0.35 0.00 41 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.39 -0.01 41 0 200 0
30DEC26 4.20 P 0.00 0.00 0.00 0.44 0.00 41 0 130 0
30DEC26 4.30 P 0.00 0.00 0.00 0.49 0.00 41 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.55 0.00 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.60 -0.01 40 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.66 -0.01 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.73 0.00 41 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.81 0.00 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.88 0.00 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.95 -0.01 42 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 1.13 -0.01 41 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.33 -0.01 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.55 0.00 42 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.77 0.00 43 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.00 0.00 44 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 2.24 +0.01 46 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.47 0.00 45 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.72 0.00 48 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.96 -0.01 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.22 0.00 53 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.44 0.00 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.71 +0.02 55 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.96 0.00 57 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.21 +0.01 59 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.45 0.00 58 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.71 +0.01 63 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.96 0.00 65 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.21 +0.01 67 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.45 0.00 65 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.20 0.00 41 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.24 +0.01 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.27 0.00 41 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.31 0.00 41 0 10 0
30MAR27 3.80 P 0.00 0.00 0.00 0.35 0.00 41 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.39 0.00 41 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.43 0.00 41 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.47 -0.01 40 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.52 -0.01 40 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.57 0.00 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.63 0.00 40 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.68 0.00 40 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.74 0.00 40 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.82 0.00 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.88 -0.01 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.95 0.00 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.02 0.00 41 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.20 0.00 41 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.40 0.00 41 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.60 +0.01 41 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.82 +0.01 42 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.04 +0.01 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.26 0.00 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.47 -0.01 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.72 0.00 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.96 -0.01 42 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.22 0.00 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.46 +0.01 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.71 +0.01 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.96 0.00 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.21 +0.01 52 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.46 +0.01 54 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.71 +0.01 56 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.96 0.00 57 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.26 0.00 41 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.30 0.00 41 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.34 +0.01 42 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.37 0.00 41 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.42 0.00 41 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.46 0.00 41 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.51 0.00 41 0 6 0
29JUN27 4.10 P 0.00 0.00 0.00 0.55 0.00 41 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.59 -0.02 40 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.66 0.00 41 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.70 -0.01 40 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.77 0.00 41 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.81 0.00 39 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.88 +0.01 40 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 0.94 0.00 40 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.02 0.00 40 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.09 0.00 41 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.27 +0.01 41 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.45 0.00 40 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.65 -0.01 40 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.85 0.00 40 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.06 0.00 40 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.28 0.00 40 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.51 0.00 41 0 0 0
TOTAL PUT 222 12,378 -18
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AKS - AKESO CLOSING PRICE HK$ 87.95
29JUN26 67.50 C 0.00 0.00 0.00 20.62 - 56 0 0 -
29JUN26 70.00 C 0.00 0.00 0.00 18.09 -1.67 45 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 15.86 -1.56 56 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 13.61 -1.47 57 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 11.49 -1.44 57 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.52 -1.39 56 0 0 0
29JUN26 82.50 C 7.62 7.62 7.62 7.75 -1.31 57 1 1 +1
29JUN26 85.00 C 0.00 0.00 0.00 6.19 -1.22 57 0 1 0
29JUN26 87.50 C 4.92 4.92 4.92 4.78 -1.07 56 4 4 +4
29JUN26 90.00 C 2.85 3.62 2.85 3.83 -0.93 58 19 41 +1
29JUN26 92.50 C 3.28 3.28 3.28 2.88 -0.84 58 6 22 +6
29JUN26 95.00 C 0.00 0.00 0.00 2.13 -0.75 57 0 30 0
29JUN26 97.50 C 1.60 1.90 1.60 1.54 -0.63 57 9 50 +3
29JUN26 100.00 C 1.20 1.20 1.20 1.10 -0.50 57 1 45 0
29JUN26 102.50 C 0.90 1.10 0.90 0.77 -0.40 57 29 56 +24
29JUN26 105.00 C 0.72 0.72 0.69 0.53 -0.31 57 2 99 0
29JUN26 107.50 C 0.47 0.47 0.47 0.36 -0.24 57 3 128 -3
29JUN26 110.00 C 0.42 0.42 0.40 0.24 -0.18 57 2 97 -1
29JUN26 112.50 C 0.38 0.38 0.38 0.16 -0.13 57 5 74 -3
29JUN26 115.00 C 0.32 0.32 0.32 0.10 -0.10 57 12 336 0
29JUN26 117.50 C 0.20 0.26 0.20 0.07 -0.06 58 8 157 -1
29JUN26 120.00 C 0.20 0.20 0.17 0.04 -0.05 57 2 328 -1
29JUN26 122.50 C 0.00 0.00 0.00 0.03 -0.03 58 0 165 0
29JUN26 125.00 C 0.12 0.12 0.12 0.02 -0.02 58 4 152 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 -0.02 57 0 9 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 803 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 62 0 68 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 65 0 64 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 67 0 75 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 70 0 251 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 72 0 56 0
29JUN26 145.00 C 0.01 0.01 0.01 0.01 0.00 75 2 64 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 77 0 127 0
29JUN26 150.00 C 0.04 0.06 0.04 0.01 0.00 79 16 474 +16
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 81 0 31 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 83 0 56 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 85 0 4 0
29JUN26 160.00 C 0.01 0.01 0.01 0.01 0.00 88 2 73 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 90 0 18 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 92 0 32 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 94 0 3 0
29JUN26 170.00 C 0.01 0.01 0.01 0.01 0.00 95 2 55 -2
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 97 0 92 0
30JUL26 67.50 C 0.00 0.00 0.00 21.22 - 51 0 0 -
30JUL26 70.00 C 0.00 0.00 0.00 19.23 -1.57 55 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 17.20 -1.56 55 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 15.64 -0.94 59 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 13.88 -1.27 59 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 12.24 -1.22 59 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 10.74 -1.15 59 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 9.31 -1.15 59 0 0 0
30JUL26 87.50 C 6.87 6.87 6.87 8.13 -1.09 59 15 15 +15
30JUL26 90.00 C 0.00 0.00 0.00 7.10 -0.93 60 0 3 0
30JUL26 92.50 C 0.00 0.00 0.00 6.20 -0.87 61 0 33 0
30JUL26 95.00 C 4.95 5.43 4.95 5.24 -0.89 60 5 5 +5
30JUL26 97.50 C 4.31 4.74 4.31 4.51 -0.75 60 4 6 +4
30JUL26 100.00 C 3.76 4.14 3.76 3.82 -0.68 60 4 22 +4
30JUL26 102.50 C 0.00 0.00 0.00 3.22 -0.61 60 0 6 0
30JUL26 105.00 C 2.71 2.71 2.71 2.71 -0.54 60 1 6 0
30JUL26 107.50 C 2.08 2.08 2.08 2.26 -0.49 60 1 5 0
30JUL26 110.00 C 0.00 0.00 0.00 1.89 -0.43 60 0 8 0
30JUL26 112.50 C 0.00 0.00 0.00 1.57 -0.38 60 0 13 0
30JUL26 115.00 C 0.00 0.00 0.00 1.30 -0.33 60 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 1.07 -0.29 60 0 16 0
30JUL26 120.00 C 1.20 1.28 1.20 0.88 -0.25 60 4 41 0
30JUL26 122.50 C 0.00 0.00 0.00 0.73 -0.21 60 0 30 0
30JUL26 125.00 C 0.00 0.00 0.00 0.59 -0.19 60 0 28 0
30JUL26 127.50 C 0.00 0.00 0.00 0.49 -0.15 60 0 2 0
30JUL26 130.00 C 0.00 0.00 0.00 0.40 -0.13 60 0 50 0
30JUL26 132.50 C 0.00 0.00 0.00 0.32 -0.12 60 0 34 0
30JUL26 135.00 C 0.00 0.00 0.00 0.26 -0.10 60 0 104 0
30JUL26 137.50 C 0.00 0.00 0.00 0.21 -0.08 60 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 0.17 -0.07 60 0 560 0
30JUL26 142.50 C 0.00 0.00 0.00 0.14 -0.06 60 0 31 0
30JUL26 145.00 C 0.00 0.00 0.00 0.11 -0.05 59 0 18 0
30JUL26 147.50 C 0.00 0.00 0.00 0.09 -0.04 60 0 15 0
30JUL26 150.00 C 0.00 0.00 0.00 0.08 -0.03 60 0 45 0
30JUL26 152.50 C 0.00 0.00 0.00 0.06 -0.03 60 0 59 0
30JUL26 155.00 C 0.00 0.00 0.00 0.05 -0.02 60 0 7 0
30JUL26 157.50 C 0.00 0.00 0.00 0.04 -0.02 60 0 15 0
30JUL26 160.00 C 0.00 0.00 0.00 0.03 -0.02 60 0 55 0
30JUL26 162.50 C 0.00 0.00 0.00 0.02 -0.02 58 0 16 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 45 0
30JUL26 167.50 C 0.22 0.22 0.22 0.01 -0.01 57 15 15 +15
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30JUL26 172.50 C 0.15 0.15 0.15 0.01 0.00 60 1 36 0
28AUG26 67.50 C 0.00 0.00 0.00 22.59 - 58 0 0 -
28AUG26 70.00 C 0.00 0.00 0.00 20.79 -1.79 59 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 18.89 -1.54 59 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 17.16 -1.83 59 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 15.64 -1.63 60 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 14.33 -1.33 61 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 12.84 -1.56 60 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 11.60 -1.51 61 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 10.62 -1.19 62 0 6 0
28AUG26 90.00 C 0.00 0.00 0.00 9.60 -0.92 62 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 8.74 -0.98 63 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 7.89 -0.86 64 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 7.13 -0.71 64 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 6.39 -0.62 64 0 9 0
28AUG26 102.50 C 0.00 0.00 0.00 5.69 -0.58 64 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 5.06 -0.53 64 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 4.49 -0.49 64 0 1 0
28AUG26 110.00 C 0.00 0.00 0.00 3.87 -0.56 63 0 31 0
28AUG26 112.50 C 0.00 0.00 0.00 3.42 -0.51 63 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 3.03 -0.35 63 0 15 0
28AUG26 117.50 C 0.00 0.00 0.00 2.68 -0.32 63 0 15 0
28AUG26 120.00 C 0.00 0.00 0.00 2.36 -0.29 63 0 172 0
28AUG26 122.50 C 0.00 0.00 0.00 2.08 -0.27 63 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 1.83 -0.24 63 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 1.61 -0.22 63 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 1.42 -0.19 63 0 16 0
28AUG26 132.50 C 0.00 0.00 0.00 1.28 -0.18 63 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 1.09 -0.16 63 0 95 0
28AUG26 137.50 C 0.00 0.00 0.00 0.96 -0.14 63 0 75 0
28AUG26 140.00 C 0.00 0.00 0.00 0.84 -0.13 63 0 16 0
28AUG26 142.50 C 0.00 0.00 0.00 0.74 -0.11 63 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.65 -0.10 63 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.57 -0.09 63 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.50 -0.08 63 0 4 0
28AUG26 152.50 C 0.00 0.00 0.00 0.43 -0.08 63 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.38 -0.06 63 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.33 -0.06 63 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.29 -0.05 63 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 23.83 - 59 0 0 -
29SEP26 70.00 C 0.00 0.00 0.00 21.95 -1.72 58 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 20.33 -1.86 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.81 -1.85 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 17.36 -1.66 60 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.01 -1.26 61 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.73 -1.51 61 0 0 0
29SEP26 85.00 C 12.00 12.00 12.00 13.62 -1.36 62 1 1 +1
29SEP26 87.50 C 0.00 0.00 0.00 12.77 -0.97 63 0 5 0
29SEP26 90.00 C 0.00 0.00 0.00 11.69 -1.09 63 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 10.83 -0.96 64 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 9.98 -0.90 64 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 9.19 -0.90 64 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 8.46 -0.80 65 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 7.72 -0.75 65 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 7.04 -0.71 64 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 6.41 -0.67 64 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 5.67 -0.80 63 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 5.16 -0.74 63 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 4.83 -0.55 64 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 4.26 -0.50 63 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 3.87 -0.47 63 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 3.51 -0.44 63 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 3.19 -0.41 63 0 50 0
29SEP26 127.50 C 0.00 0.00 0.00 2.89 -0.38 63 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 2.62 -0.36 63 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 2.38 -0.33 63 0 219 0
29SEP26 135.00 C 0.00 0.00 0.00 2.15 -0.31 63 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 1.95 -0.29 63 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 1.77 -0.26 63 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 1.60 -0.25 63 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 1.45 -0.23 63 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 1.31 -0.21 63 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 1.19 -0.19 63 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 1.08 -0.18 63 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.98 -0.16 63 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 0.88 -0.16 63 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.80 -0.14 63 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.72 -0.14 63 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.65 -0.13 63 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.59 -0.11 63 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.54 -0.10 63 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.49 -0.09 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.53 - 57 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 24.94 -1.68 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.58 -1.61 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.14 -1.61 58 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 21.01 -1.40 59 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.70 -1.43 59 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 18.54 -1.39 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.36 -1.74 59 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.41 -1.27 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.58 -1.05 61 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 14.60 -1.18 61 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 13.97 -1.03 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 13.19 -0.95 62 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 12.46 -0.83 62 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 11.73 -0.74 62 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 10.99 -0.72 62 0 157 0
30DEC26 107.50 C 0.00 0.00 0.00 10.30 -0.69 62 0 437 0
30DEC26 110.00 C 0.00 0.00 0.00 9.66 -0.65 62 0 284 0
30DEC26 112.50 C 0.00 0.00 0.00 9.05 -0.62 62 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.48 -0.59 62 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 7.95 -0.56 62 0 19 0
30DEC26 120.00 C 7.70 7.70 7.70 7.44 -0.54 62 1 273 -1
30DEC26 122.50 C 0.00 0.00 0.00 6.97 -0.52 62 0 182 0
30DEC26 125.00 C 0.00 0.00 0.00 6.53 -0.49 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 6.12 -0.47 62 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 5.74 -0.44 62 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 5.37 -0.43 62 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 5.04 -0.40 62 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 4.72 -0.38 62 0 0 0
30DEC26 140.00 C 4.98 4.98 4.78 4.42 -0.36 62 2 4 +1
30DEC26 142.50 C 0.00 0.00 0.00 4.14 -0.35 62 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 3.88 -0.33 62 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.64 -0.31 62 0 1 0
30DEC26 150.00 C 4.40 4.40 4.00 3.41 -0.30 61 12 18 +9
30DEC26 152.50 C 0.00 0.00 0.00 3.11 -0.37 61 0 2 0
30DEC26 155.00 C 0.00 0.00 0.00 2.91 -0.26 61 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.73 -0.33 61 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 2.64 -0.24 61 0 31 0
30DEC26 162.50 C 0.00 0.00 0.00 2.40 -0.30 61 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.25 -0.29 61 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 2.11 -0.20 61 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.98 -0.26 61 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 1.86 -0.24 61 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 28.95 - 57 0 0 -
30MAR27 70.00 C 0.00 0.00 0.00 27.69 -1.76 58 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 26.31 -1.53 58 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 24.89 -1.59 58 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 23.93 -1.74 59 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.51 -1.93 58 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 21.63 -1.34 59 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.40 -1.66 59 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 19.58 -1.27 59 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.57 -1.33 59 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 17.71 -1.27 60 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 16.92 -1.20 60 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 16.15 -1.16 60 0 0 0
30MAR27 100.00 C 14.71 14.71 14.71 15.39 -1.16 60 1 1 0
30MAR27 102.50 C 0.00 0.00 0.00 14.73 -1.08 61 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 14.08 -0.97 61 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 13.51 -0.80 61 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 12.83 -0.78 61 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 12.19 -0.76 61 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 11.59 -0.72 61 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 11.01 -0.71 61 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 10.47 -0.68 61 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 9.95 -0.65 61 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 9.46 -0.63 61 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 8.99 -0.61 61 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 8.55 -0.59 61 0 20 0
30MAR27 132.50 C 0.00 0.00 0.00 8.13 -0.57 61 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 7.73 -0.55 61 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 7.36 -0.53 61 0 0 0
30MAR27 140.00 C 7.50 7.50 7.50 7.00 -0.51 61 1 10 0
30MAR27 142.50 C 0.00 0.00 0.00 6.66 -0.49 61 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 6.34 -0.47 61 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 6.03 -0.46 61 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 5.74 -0.44 61 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 5.46 -0.43 61 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 5.20 -0.41 61 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 4.95 -0.40 61 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 4.72 -0.38 61 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 4.50 -0.36 61 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 4.28 -0.36 61 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 4.08 -0.34 61 0 0 0
30MAR27 170.00 C 5.00 5.00 5.00 3.89 -0.33 61 1 6 +1
30MAR27 172.50 C 0.00 0.00 0.00 3.71 -0.31 61 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 31.11 - 57 0 0 -
29JUN27 70.00 C 0.00 0.00 0.00 29.89 -2.30 58 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 28.51 -2.35 57 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 27.47 -2.12 58 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 26.40 -1.83 59 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 25.15 -1.94 58 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 24.56 -1.38 60 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 23.56 -1.14 60 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 22.61 -1.11 60 0 0 0
29JUN27 90.00 C 21.85 21.85 21.85 21.71 -1.08 60 1 1 +1
29JUN27 92.50 C 0.00 0.00 0.00 20.85 -1.05 60 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 20.04 -1.02 60 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 19.27 -1.02 61 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 18.54 -0.97 61 0 1 0
29JUN27 102.50 C 0.00 0.00 0.00 17.84 -0.87 61 0 21 0
29JUN27 105.00 C 0.00 0.00 0.00 17.09 -0.85 61 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 16.38 -0.82 61 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 15.70 -0.79 61 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 15.04 -0.78 61 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 14.42 -0.75 61 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 13.83 -0.73 61 0 0 0
29JUN27 120.00 C 13.94 13.94 13.94 13.26 -0.71 61 6 6 +6
29JUN27 122.50 C 0.00 0.00 0.00 12.71 -0.69 61 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 12.19 -0.67 60 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 11.70 -0.65 60 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 11.22 -0.64 60 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 10.77 -0.61 60 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 10.34 -0.59 60 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 9.92 -0.58 60 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 9.53 -0.56 60 0 0 0
TOTAL CALL 205 9,044 +105
29JUN26 67.50 P 0.00 0.00 0.00 0.08 - 57 0 0 -
29JUN26 70.00 P 0.21 0.21 0.21 0.16 0.00 57 15 30 +15
29JUN26 72.50 P 0.00 0.00 0.00 0.31 +0.02 57 0 5 0
29JUN26 75.00 P 0.68 0.68 0.55 0.53 +0.03 56 3 4 +2
29JUN26 77.50 P 1.24 1.24 0.91 0.89 +0.06 56 9 40 +4
29JUN26 80.00 P 1.50 1.90 1.35 1.42 +0.13 56 9 69 +2
29JUN26 82.50 P 2.89 2.89 2.38 2.25 +0.33 57 8 31 +6
29JUN26 85.00 P 4.10 4.46 3.60 3.13 +0.38 57 55 71 +28
29JUN26 87.50 P 5.30 6.40 5.08 4.34 +0.58 57 12 125 +1
29JUN26 90.00 P 5.85 5.85 5.85 5.81 +0.73 59 6 58 +4
29JUN26 92.50 P 9.41 9.41 8.70 7.22 +0.54 57 2 52 -2
29JUN26 95.00 P 9.00 10.00 9.00 9.26 +1.04 60 4 125 -3
29JUN26 97.50 P 12.00 14.34 11.75 11.25 +1.23 62 5 179 -2
29JUN26 100.00 P 12.00 15.00 12.00 13.38 +1.33 63 7 84 -7
29JUN26 102.50 P 0.00 0.00 0.00 15.63 +1.71 66 0 72 0
29JUN26 105.00 P 0.00 0.00 0.00 17.98 +2.22 69 0 45 0
29JUN26 107.50 P 21.61 21.61 20.75 20.39 +1.88 74 2 73 0
29JUN26 110.00 P 24.00 24.00 24.00 22.67 +1.98 74 1 88 -1
29JUN26 112.50 P 0.00 0.00 0.00 24.74 +1.15 64 0 330 0
29JUN26 115.00 P 0.00 0.00 0.00 27.84 +2.25 89 0 210 0
29JUN26 117.50 P 0.00 0.00 0.00 30.02 +1.92 84 0 225 0
29JUN26 120.00 P 0.00 0.00 0.00 32.53 +1.89 89 0 64 0
29JUN26 122.50 P 0.00 0.00 0.00 35.39 +2.34 105 0 32 0
29JUN26 125.00 P 0.00 0.00 0.00 38.16 +2.61 117 0 38 0
29JUN26 127.50 P 0.00 0.00 0.00 40.34 +2.27 113 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 42.89 +2.34 118 0 39 0
29JUN26 132.50 P 0.00 0.00 0.00 45.34 +2.29 121 0 4 0
29JUN26 135.00 P 0.00 0.00 0.00 47.51 +1.84 113 0 3 -1
29JUN26 137.50 P 0.00 0.00 0.00 49.90 +1.72 112 0 0 -3
29JUN26 140.00 P 0.00 0.00 0.00 52.44 +1.70 117 0 4 -22
29JUN26 142.50 P 0.00 0.00 0.00 55.09 +2.04 127 0 9 0
29JUN26 145.00 P 0.00 0.00 0.00 57.63 +2.08 133 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 60.30 +2.13 143 0 15 0
29JUN26 150.00 P 0.00 0.00 0.00 62.79 +2.24 146 0 23 0
29JUN26 152.50 P 0.00 0.00 0.00 64.84 +1.69 129 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 67.51 +1.96 141 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 70.62 +2.57 166 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 72.78 +2.23 158 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 75.13 +1.90 155 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 77.56 +2.01 155 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 80.06 +1.80 158 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 82.55 +2.00 161 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 85.03 +1.98 163 0 0 0
30JUL26 67.50 P 1.00 1.00 1.00 0.89 - 59 15 15 -
30JUL26 70.00 P 0.00 0.00 0.00 1.27 +0.08 59 0 30 0
30JUL26 72.50 P 1.43 1.43 1.43 1.76 +0.13 59 1 1 +1
30JUL26 75.00 P 0.00 0.00 0.00 2.35 +0.19 59 0 1 0
30JUL26 77.50 P 3.00 3.00 3.00 3.04 +0.22 58 1 1 +1
30JUL26 80.00 P 4.46 5.00 3.73 3.88 +0.27 58 7 13 +5
30JUL26 82.50 P 5.37 5.37 5.37 4.91 +0.41 59 2 3 +2
30JUL26 85.00 P 7.27 7.27 6.87 6.10 +0.59 59 5 21 -4
30JUL26 87.50 P 8.88 8.88 7.54 7.35 +0.59 59 4 25 -2
30JUL26 90.00 P 9.73 9.73 9.73 8.82 +0.71 60 1 60 0
30JUL26 92.50 P 10.40 10.40 10.40 10.45 +0.75 61 2 12 +2
30JUL26 95.00 P 0.00 0.00 0.00 12.24 +0.89 62 0 10 0
30JUL26 97.50 P 0.00 0.00 0.00 14.02 +0.95 63 0 19 0
30JUL26 100.00 P 0.00 0.00 0.00 15.89 +0.99 63 0 38 0
30JUL26 102.50 P 19.02 19.02 18.14 17.88 +1.05 64 2 11 0
30JUL26 105.00 P 0.00 0.00 0.00 19.91 +1.07 65 0 18 0
30JUL26 107.50 P 0.00 0.00 0.00 22.04 +1.47 66 0 27 0
30JUL26 110.00 P 26.00 26.00 26.00 24.26 +1.11 67 1 17 -1
30JUL26 112.50 P 0.00 0.00 0.00 26.54 +1.61 69 0 48 0
30JUL26 115.00 P 0.00 0.00 0.00 28.84 +1.61 70 0 5 0
30JUL26 117.50 P 0.00 0.00 0.00 31.21 +1.70 72 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 33.38 +1.45 71 0 84 0
30JUL26 122.50 P 0.00 0.00 0.00 35.97 +1.82 76 0 12 0
30JUL26 125.00 P 0.00 0.00 0.00 38.20 +1.75 75 0 36 0
30JUL26 127.50 P 0.00 0.00 0.00 40.40 +1.53 73 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 42.89 +2.06 76 0 16 0
30JUL26 132.50 P 0.00 0.00 0.00 45.34 +2.09 78 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 47.63 +1.92 76 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 50.43 +2.25 84 0 16 0
30JUL26 140.00 P 0.00 0.00 0.00 52.44 +1.70 76 0 1 0
30JUL26 142.50 P 0.00 0.00 0.00 55.35 +2.23 88 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 57.63 +2.08 85 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 60.30 +2.13 91 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 62.79 +2.24 93 0 2 0
30JUL26 152.50 P 0.00 0.00 0.00 64.84 +1.69 84 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 67.87 +2.32 99 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 70.62 +2.57 106 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 72.78 +2.23 102 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 75.13 +1.90 100 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 77.56 +2.01 100 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 80.06 +1.80 102 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 82.55 +2.00 103 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 85.03 +1.98 105 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 2.22 - 63 0 0 -
28AUG26 70.00 P 0.00 0.00 0.00 2.72 +0.25 62 0 3 0
28AUG26 72.50 P 0.00 0.00 0.00 3.40 +0.28 62 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 4.18 +0.37 62 0 0 0
28AUG26 77.50 P 5.34 5.45 5.34 5.04 +0.38 62 12 31 +12
28AUG26 80.00 P 6.65 6.65 6.65 6.04 +0.48 62 1 3 +1
28AUG26 82.50 P 0.00 0.00 0.00 7.16 +0.49 62 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 8.44 +0.60 62 0 61 0
28AUG26 87.50 P 0.00 0.00 0.00 9.86 +0.72 63 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 11.33 +0.80 63 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 12.91 +0.72 64 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 14.76 +0.86 66 0 5 0
28AUG26 97.50 P 0.00 0.00 0.00 16.47 +1.12 66 0 1 0
28AUG26 100.00 P 0.00 0.00 0.00 18.26 +1.02 66 0 15 0
28AUG26 102.50 P 0.00 0.00 0.00 20.15 +1.38 67 0 5 0
28AUG26 105.00 P 0.00 0.00 0.00 22.05 +1.27 67 0 14 0
28AUG26 107.50 P 0.00 0.00 0.00 24.10 +1.29 68 0 13 0
28AUG26 110.00 P 0.00 0.00 0.00 26.15 +1.36 68 0 16 0
28AUG26 112.50 P 0.00 0.00 0.00 28.26 +1.48 69 0 2 0
28AUG26 115.00 P 0.00 0.00 0.00 30.45 +1.55 70 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 32.64 +1.65 71 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 34.91 +1.62 72 0 102 0
28AUG26 122.50 P 0.00 0.00 0.00 37.03 +1.40 72 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 39.33 +1.76 72 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 41.61 +1.49 73 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 44.27 +1.88 77 0 52 0
28AUG26 132.50 P 0.00 0.00 0.00 46.50 +1.84 77 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 48.73 +1.74 77 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 51.14 +1.83 78 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 53.82 +2.17 82 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 55.88 +2.26 79 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 58.19 +1.85 78 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 60.78 +2.30 81 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 63.04 +2.23 80 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 65.48 +2.07 81 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 67.87 +2.29 81 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 70.62 +2.52 87 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 73.02 +2.47 87 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 3.28 - 63 0 0 -
29SEP26 70.00 P 0.00 0.00 0.00 3.98 +0.20 62 0 1 0
29SEP26 72.50 P 5.30 5.30 5.30 4.78 +0.28 62 1 47 +1
29SEP26 75.00 P 0.00 0.00 0.00 5.66 +0.28 62 0 16 0
29SEP26 77.50 P 0.00 0.00 0.00 6.62 +0.36 62 0 15 0
29SEP26 80.00 P 8.88 8.88 8.88 7.73 +0.41 62 1 66 +1
29SEP26 82.50 P 9.69 9.80 9.69 8.96 +0.50 63 16 60 0
29SEP26 85.00 P 11.00 11.00 10.88 10.27 +0.53 63 3 26 0
29SEP26 87.50 P 0.00 0.00 0.00 11.68 +0.63 63 0 11 0
29SEP26 90.00 P 0.00 0.00 0.00 13.17 +0.66 64 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 15.04 +0.95 66 0 5 0
29SEP26 95.00 P 0.00 0.00 0.00 16.56 +0.74 65 0 7 0
29SEP26 97.50 P 0.00 0.00 0.00 18.38 +1.27 66 0 36 0
29SEP26 100.00 P 0.00 0.00 0.00 20.11 +1.32 66 0 46 0
29SEP26 102.50 P 0.00 0.00 0.00 21.94 +1.32 67 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 23.85 +1.38 67 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 25.76 +1.41 67 0 14 0
29SEP26 110.00 P 27.23 27.23 27.23 27.76 +1.41 68 15 28 +7
29SEP26 112.50 P 0.00 0.00 0.00 29.83 +1.50 69 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 31.90 +1.68 69 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 34.02 +1.65 69 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 36.15 +1.47 70 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 38.42 +1.22 71 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 40.58 +1.77 71 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 42.76 +1.70 71 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 45.23 +1.93 73 0 11 0
29SEP26 132.50 P 0.00 0.00 0.00 47.22 +1.60 72 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 49.86 +2.02 75 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 51.93 +1.56 73 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 54.19 +1.53 73 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 56.60 +1.62 75 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 58.69 +1.71 73 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 61.28 +1.98 75 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 63.62 +1.99 75 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 65.98 +2.08 76 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 68.17 +1.83 74 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 70.62 +1.80 75 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 73.04 +1.83 76 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 75.35 +1.88 75 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 78.22 +2.08 81 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 80.58 +1.63 80 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 82.79 +1.99 78 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 85.70 +2.27 84 0 15 0
30DEC26 67.50 P 0.00 0.00 0.00 5.58 - 60 0 0 -
30DEC26 70.00 P 0.00 0.00 0.00 6.49 +0.33 60 0 0 0
30DEC26 72.50 P 8.28 8.28 8.28 7.40 +0.32 60 2 32 +2
30DEC26 75.00 P 0.00 0.00 0.00 8.45 +0.41 60 0 10 0
30DEC26 77.50 P 10.17 10.17 10.17 9.56 +0.42 60 1 39 +1
30DEC26 80.00 P 11.34 11.58 11.34 10.76 +0.52 60 3 24 +3
30DEC26 82.50 P 0.00 0.00 0.00 12.07 +0.58 60 0 7 0
30DEC26 85.00 P 14.31 14.50 14.31 13.45 +0.62 60 4 6 +4
30DEC26 87.50 P 0.00 0.00 0.00 14.91 +0.67 61 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 16.44 +0.72 61 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 18.03 +0.77 61 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 19.68 +0.81 61 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 21.69 +1.09 63 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 23.47 +1.14 63 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 25.29 +1.19 64 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 27.02 +1.42 64 0 154 0
30DEC26 107.50 P 0.00 0.00 0.00 28.80 +1.17 63 0 438 0
30DEC26 110.00 P 0.00 0.00 0.00 30.71 +1.03 64 0 246 0
30DEC26 112.50 P 0.00 0.00 0.00 32.89 +1.27 65 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 34.84 +1.25 65 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 36.89 +1.30 65 0 15 0
30DEC26 120.00 P 39.50 39.50 39.50 38.84 +1.22 65 6 197 0
30DEC26 122.50 P 0.00 0.00 0.00 40.92 +1.52 65 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 43.19 +1.83 66 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 45.25 +1.26 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 47.42 +1.27 67 0 8 0
30DEC26 132.50 P 0.00 0.00 0.00 49.61 +1.30 67 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 51.97 +2.11 68 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 53.92 +1.87 67 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 56.08 +1.27 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 58.55 +1.56 68 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 60.58 +1.62 68 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 63.04 +1.79 69 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 65.06 +1.52 68 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 67.34 +1.55 68 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 69.65 +1.34 68 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 72.11 +1.77 69 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 74.34 +1.69 69 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 76.76 +1.81 69 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 79.03 +1.73 69 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 81.38 +1.74 69 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 83.75 +1.78 69 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 86.10 +1.83 69 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.51 - 59 0 0 -
30MAR27 70.00 P 0.00 0.00 0.00 8.46 +0.28 59 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 9.52 +0.35 59 0 23 0
30MAR27 75.00 P 0.00 0.00 0.00 10.65 +0.35 59 0 10 0
30MAR27 77.50 P 0.00 0.00 0.00 11.79 +0.36 59 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 13.08 +0.51 59 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 14.43 +0.56 59 0 0 0
30MAR27 85.00 P 16.50 16.50 16.50 15.85 +0.63 59 10 10 +10
30MAR27 87.50 P 0.00 0.00 0.00 17.33 +0.58 59 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 18.94 +0.67 60 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 20.55 +0.72 60 0 0 0
30MAR27 95.00 P 23.23 23.23 23.23 22.21 +0.76 60 20 21 0
30MAR27 97.50 P 0.00 0.00 0.00 23.91 +0.79 61 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.73 +0.83 61 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 27.52 +0.86 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.36 +0.90 61 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.35 +1.54 62 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 33.37 +1.70 63 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 35.24 +1.70 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 37.15 +1.69 63 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 39.07 +1.67 63 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 41.05 +1.67 63 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 43.14 +1.76 64 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 45.31 +1.89 64 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 47.40 +1.95 64 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 49.45 +1.78 64 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 51.47 +1.87 64 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 53.51 +1.34 64 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 55.84 +1.73 65 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 57.87 +1.88 65 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 59.95 +1.26 64 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 62.47 +1.65 66 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 64.45 +1.39 65 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 66.64 +1.83 65 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 68.93 +1.49 65 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 71.15 +2.05 65 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 73.57 +1.68 66 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 75.87 +2.21 67 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 77.87 +1.86 65 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 80.17 +1.82 65 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 82.44 +1.75 65 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 84.85 +1.90 66 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 87.03 +1.74 65 0 0 0
29JUN27 67.50 P 9.30 9.50 9.30 9.16 - 58 7 7 -
29JUN27 70.00 P 10.00 10.00 10.00 10.23 +0.37 58 2 17 +2
29JUN27 72.50 P 0.00 0.00 0.00 11.38 +0.37 58 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 12.53 +0.36 58 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 13.73 +0.38 58 0 1 0
29JUN27 80.00 P 15.20 15.20 15.20 15.06 +0.50 58 1 1 +1
29JUN27 82.50 P 0.00 0.00 0.00 16.45 +0.55 58 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.90 +0.62 58 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 19.40 +0.65 59 0 0 0
29JUN27 90.00 P 21.25 21.25 21.25 20.95 +0.69 59 20 41 +20
29JUN27 92.50 P 0.00 0.00 0.00 22.55 +0.72 59 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 24.20 +0.76 59 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 25.90 +0.80 59 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.63 +0.83 60 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 29.62 +1.07 60 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 31.43 +0.83 60 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 33.28 +0.86 61 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 35.17 +0.90 61 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 37.08 +0.92 61 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 39.03 +0.95 61 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 40.97 +1.39 61 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 42.96 +1.59 62 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 45.14 +1.76 62 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 47.00 +1.50 62 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 48.84 +1.46 62 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 51.28 +1.74 63 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 53.38 +1.78 63 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 55.48 +1.81 63 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 57.31 +1.54 63 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 59.73 +1.86 64 0 0 0
TOTAL PUT 304 6,654 +90
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 113.50
12JUN26 95.00 C 0.00 0.00 0.00 18.59 - 119 0 0 -
12JUN26 97.50 C 0.00 0.00 0.00 16.10 -3.75 106 0 0 0
12JUN26 100.00 C 0.00 0.00 0.00 13.61 -3.74 93 0 0 0
12JUN26 102.50 C 10.28 10.28 9.77 11.02 -3.84 50 13 13 +13
12JUN26 105.00 C 0.00 0.00 0.00 8.60 -3.76 60 0 0 0
12JUN26 107.50 C 5.15 5.15 4.35 6.34 -3.51 63 106 90 +90
12JUN26 110.00 C 4.47 4.47 2.59 4.11 -3.22 55 293 150 +150
12JUN26 112.50 C 2.90 3.05 1.25 2.19 -2.56 48 1,563 538 +538
12JUN26 115.00 C 1.70 1.83 0.59 1.11 -1.54 51 5,904 1,644 +1,532
12JUN26 117.50 C 1.00 1.00 0.27 0.44 -0.83 51 1,985 836 +258
12JUN26 120.00 C 0.40 0.43 0.14 0.14 -0.36 51 1,954 1,930 +363
12JUN26 122.50 C 0.15 0.18 0.08 0.04 -0.13 51 757 812 -149
12JUN26 125.00 C 0.08 0.12 0.04 0.01 -0.04 52 466 1,191 +19
12JUN26 127.50 C 0.05 0.06 0.04 0.01 -0.01 61 92 1,184 -70
12JUN26 130.00 C 0.01 0.05 0.01 0.01 0.00 71 79 1,715 -29
12JUN26 132.50 C 0.01 0.04 0.01 0.01 0.00 79 39 619 -12
12JUN26 135.00 C 0.01 0.03 0.01 0.01 0.00 88 49 613 -49
12JUN26 137.50 C 0.05 0.05 0.03 0.01 0.00 96 71 441 -16
12JUN26 140.00 C 0.01 0.02 0.01 0.01 0.00 104 41 481 -20
12JUN26 142.50 C 0.03 0.03 0.03 0.01 0.00 112 37 115 0
12JUN26 145.00 C 0.01 0.01 0.01 0.01 0.00 119 1 340 -1
12JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 127 0 10 0
12JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
12JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 18.59 - 52 0 0 -
18JUN26 97.50 C 0.00 0.00 0.00 16.10 -3.75 47 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 13.64 -3.71 45 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 11.25 -3.61 44 0 0 0
18JUN26 105.00 C 8.18 8.18 8.18 8.94 -3.42 43 8 4 +4
18JUN26 107.50 C 6.04 6.04 6.04 7.10 -2.75 48 30 30 +30
18JUN26 110.00 C 5.51 5.51 3.80 5.17 -2.16 46 52 49 +49
18JUN26 112.50 C 4.20 4.30 2.45 3.51 -1.84 44 515 203 +203
18JUN26 115.00 C 3.00 3.13 1.59 2.36 -1.35 44 967 424 +391
18JUN26 117.50 C 1.81 1.97 0.94 1.43 -1.02 43 513 606 +352
18JUN26 120.00 C 1.05 1.15 0.57 0.88 -0.67 44 2,220 1,761 +1,282
18JUN26 122.50 C 0.67 0.72 0.45 0.50 -0.41 44 413 366 +159
18JUN26 125.00 C 0.37 0.38 0.26 0.27 -0.24 45 555 667 +333
18JUN26 127.50 C 0.20 0.24 0.19 0.13 -0.14 44 15 102 +5
18JUN26 130.00 C 0.20 0.20 0.11 0.07 -0.06 45 20 247 +12
18JUN26 132.50 C 0.00 0.00 0.00 0.03 -0.04 45 0 44 0
18JUN26 135.00 C 0.06 0.06 0.06 0.02 -0.01 47 24 24 0
18JUN26 137.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 1 0
18JUN26 140.00 C 0.04 0.04 0.04 0.01 0.00 52 2 33 0
18JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 60.00 C 53.67 53.67 53.67 53.67 -3.96 121 25 25 +25
29JUN26 62.50 C 0.00 0.00 0.00 51.09 -3.79 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 48.57 -3.79 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 46.17 -3.78 99 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 43.57 -3.86 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 41.14 -3.72 79 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 38.65 -4.24 75 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 36.11 -3.77 0 0 0 0
29JUN26 80.00 C 33.37 33.37 33.37 33.60 -4.39 0 9 14 0
29JUN26 82.50 C 0.00 0.00 0.00 31.12 -3.75 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 28.63 -3.74 43 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 26.13 -3.75 35 0 0 0
29JUN26 90.00 C 23.10 23.10 23.10 23.65 -4.06 40 1 11 0
29JUN26 92.50 C 0.00 0.00 0.00 21.17 -3.69 39 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 18.73 -3.70 40 0 10 0
29JUN26 97.50 C 0.00 0.00 0.00 16.32 -3.53 39 0 5 0
29JUN26 100.00 C 13.05 13.05 13.05 14.00 -3.35 39 5 10 -5
29JUN26 102.50 C 0.00 0.00 0.00 11.99 -2.87 43 0 9 0
29JUN26 105.00 C 8.50 8.50 8.50 9.85 -2.51 41 6 11 +6
29JUN26 107.50 C 8.15 8.15 6.30 7.86 -2.26 40 17 3,437 +17
29JUN26 110.00 C 6.50 6.50 4.78 6.29 -1.76 41 1,028 1,674 +849
29JUN26 112.50 C 4.54 4.70 3.63 4.70 -1.61 39 868 1,066 +391
29JUN26 115.00 C 3.65 4.00 2.61 3.50 -1.32 39 3,577 4,782 +761
29JUN26 117.50 C 2.67 3.20 1.88 2.53 -1.05 39 1,310 2,099 +506
29JUN26 120.00 C 2.50 2.50 1.34 1.84 -0.73 40 1,987 9,699 -3
29JUN26 122.50 C 1.55 1.65 0.95 1.28 -0.52 40 916 5,172 +10
29JUN26 125.00 C 1.06 1.14 0.68 0.85 -0.38 40 2,994 11,637 +141
29JUN26 127.50 C 0.77 0.84 0.54 0.56 -0.26 40 1,236 5,115 +11
29JUN26 130.00 C 0.56 0.61 0.39 0.35 -0.17 40 1,319 10,414 -160
29JUN26 132.50 C 0.38 0.42 0.28 0.22 -0.11 40 545 9,480 -156
29JUN26 135.00 C 0.33 0.34 0.24 0.13 -0.07 40 1,392 15,816 -568
29JUN26 137.50 C 0.27 0.29 0.20 0.08 -0.04 40 384 8,053 -95
29JUN26 140.00 C 0.23 0.26 0.16 0.05 -0.02 40 1,700 13,459 +30
29JUN26 142.50 C 0.17 0.17 0.17 0.03 -0.01 40 19 11,658 -19
29JUN26 145.00 C 0.15 0.15 0.13 0.02 0.00 41 141 8,628 -84
29JUN26 147.50 C 0.12 0.13 0.12 0.01 0.00 41 315 5,478 +68
29JUN26 150.00 C 0.12 0.12 0.10 0.01 0.00 43 155 21,174 -24
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2,695 0
29JUN26 155.00 C 0.08 0.09 0.08 0.01 0.00 48 35 3,974 -5
29JUN26 157.50 C 0.07 0.09 0.07 0.01 0.00 50 41 2,010 -5
29JUN26 160.00 C 0.08 0.08 0.04 0.01 0.00 52 1,294 14,096 -793
29JUN26 162.50 C 0.08 0.08 0.05 0.01 0.00 54 201 4,493 -1
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 56 0 9,408 0
29JUN26 167.50 C 0.05 0.05 0.05 0.01 0.00 58 60 3,548 0
29JUN26 170.00 C 0.03 0.03 0.03 0.01 0.00 60 25 7,357 0
29JUN26 172.50 C 0.04 0.04 0.04 0.01 0.00 62 2 5,334 -2
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15,445 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 66 0 831 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 68 0 7,770 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1,282 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 71 0 7,436 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,377 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 75 0 8,770 0
29JUN26 192.50 C 0.03 0.04 0.03 0.01 0.00 77 100 1,792 -5
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 78 0 660 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 80 0 659 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2,580 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,445 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,387 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2,288 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 94 0 807 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 97 0 694 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,087 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,375 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 105 0 913 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 110 0 2,770 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 112 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 115 0 624 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 117 0 325 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 119 0 484 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 122 0 199 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1,459 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 126 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 128 0 1,965 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 130 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 132 0 416 0
30JUL26 60.00 C 0.00 0.00 0.00 53.78 -4.21 70 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 51.13 -3.95 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 48.65 -3.93 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 46.27 -3.81 48 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 43.85 -3.73 58 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 41.29 -3.79 42 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 38.80 -4.09 40 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 36.48 -3.60 53 0 0 0
30JUL26 80.00 C 32.14 32.14 32.14 33.92 -4.07 45 9 1 -8
30JUL26 82.50 C 0.00 0.00 0.00 31.60 -3.49 49 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 29.15 -3.44 46 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 26.55 -3.54 39 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 23.67 -4.25 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 22.17 -2.81 44 0 60 0
30JUL26 95.00 C 0.00 0.00 0.00 19.23 -3.20 32 0 150 0
30JUL26 97.50 C 0.00 0.00 0.00 17.92 -2.41 44 0 120 0
30JUL26 100.00 C 16.00 16.00 14.68 15.61 -2.44 40 3 64 +3
30JUL26 102.50 C 13.92 13.92 13.30 13.59 -2.36 39 2 31 +1
30JUL26 105.00 C 11.60 11.60 11.60 12.03 -1.94 41 2 32 +2
30JUL26 107.50 C 9.58 9.58 9.58 10.35 -1.79 40 3 3 +3
30JUL26 110.00 C 7.92 8.14 7.31 8.80 -1.65 40 108 95 +93
30JUL26 112.50 C 7.82 7.88 6.43 7.38 -1.55 39 423 314 +307
30JUL26 115.00 C 6.78 6.78 5.11 6.25 -1.25 40 1,163 1,935 +233
30JUL26 117.50 C 5.48 5.80 4.31 5.24 -1.06 40 897 1,230 +406
30JUL26 120.00 C 4.74 4.74 3.50 4.33 -0.93 40 1,340 6,175 +1,006
30JUL26 122.50 C 3.89 3.90 2.90 3.59 -0.73 40 1,130 2,897 +205
30JUL26 125.00 C 3.29 3.40 2.40 2.91 -0.63 40 1,868 9,204 +806
30JUL26 127.50 C 2.72 2.72 1.99 2.34 -0.52 40 531 4,302 +97
30JUL26 130.00 C 2.27 2.30 1.69 1.87 -0.40 40 589 4,353 +300
30JUL26 132.50 C 1.94 1.94 1.34 1.48 -0.34 40 381 2,449 +161
30JUL26 135.00 C 1.44 1.44 1.14 1.17 -0.27 40 300 6,909 +70
30JUL26 137.50 C 1.25 1.25 0.97 0.91 -0.20 40 236 3,838 -65
30JUL26 140.00 C 1.12 1.12 0.80 0.71 -0.16 40 395 7,937 +20
30JUL26 142.50 C 0.90 0.90 0.72 0.55 -0.12 40 179 1,729 -129
30JUL26 145.00 C 0.78 0.78 0.66 0.42 -0.09 40 57 2,815 -36
30JUL26 147.50 C 0.62 0.62 0.52 0.32 -0.07 40 78 1,927 -27
30JUL26 150.00 C 0.60 0.60 0.44 0.24 -0.05 40 342 6,557 -2
30JUL26 152.50 C 0.00 0.00 0.00 0.18 -0.04 40 0 1,509 0
30JUL26 155.00 C 0.45 0.47 0.37 0.14 -0.02 40 198 2,693 -1
30JUL26 157.50 C 0.00 0.00 0.00 0.10 -0.02 39 0 1,271 0
30JUL26 160.00 C 0.39 0.39 0.28 0.08 -0.01 40 360 4,686 +276
30JUL26 162.50 C 0.27 0.27 0.27 0.06 -0.01 40 4 1,073 +4
30JUL26 165.00 C 0.26 0.26 0.22 0.04 -0.01 39 38 2,181 +37
30JUL26 167.50 C 0.20 0.21 0.20 0.03 -0.01 40 17 3,309 +17
30JUL26 170.00 C 0.20 0.21 0.20 0.02 -0.01 39 15 847 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 250 0
30JUL26 175.00 C 0.23 0.23 0.16 0.01 0.00 39 252 1,546 +97
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 40 0 282 0
30JUL26 180.00 C 0.16 0.17 0.13 0.01 0.00 41 192 801 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 42 0 196 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 44 0 259 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 45 0 82 0
30JUL26 190.00 C 0.11 0.11 0.11 0.01 0.00 46 45 234 -45
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 47 0 151 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30JUL26 197.50 C 0.10 0.10 0.10 0.01 0.00 49 150 263 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 50 0 650 0
30JUL26 205.00 C 0.06 0.06 0.06 0.01 0.00 52 6 195 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 54 0 818 0
28AUG26 60.00 C 0.00 0.00 0.00 53.88 -4.11 49 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 51.48 -3.60 57 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 48.98 -3.60 53 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 46.43 -3.83 41 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 43.96 -3.62 41 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 41.29 -3.97 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 38.80 -4.09 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 36.81 -3.38 47 0 0 0
28AUG26 80.00 C 32.62 32.62 32.62 33.92 -4.07 0 1 0 -1
28AUG26 82.50 C 0.00 0.00 0.00 31.60 -3.78 33 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 29.96 -2.87 47 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 26.86 -3.63 34 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 25.29 -2.86 43 0 0 0
28AUG26 92.50 C 21.98 21.99 21.35 22.55 -3.32 37 250 250 +250
28AUG26 95.00 C 19.92 20.18 19.31 20.86 -2.82 41 183 183 +183
28AUG26 97.50 C 18.04 18.27 17.38 18.61 -2.96 39 292 293 +263
28AUG26 100.00 C 17.40 17.40 17.40 17.05 -1.91 41 2 1 -2
28AUG26 102.50 C 0.00 0.00 0.00 15.31 -1.82 41 0 0 0
28AUG26 105.00 C 13.24 13.24 12.95 13.68 -1.70 41 6 35 +5
28AUG26 107.50 C 0.00 0.00 0.00 12.28 -1.43 41 0 0 0
28AUG26 110.00 C 10.70 10.79 9.89 10.89 -1.54 41 284 300 +266
28AUG26 112.50 C 8.65 9.37 8.42 9.46 -1.56 41 436 437 +405
28AUG26 115.00 C 8.10 8.31 7.55 8.34 -1.46 41 272 405 +197
28AUG26 117.50 C 7.63 7.63 6.44 7.46 -1.11 42 106 329 +64
28AUG26 120.00 C 6.97 7.16 5.50 6.49 -0.99 42 263 1,887 +98
28AUG26 122.50 C 5.98 5.98 4.88 5.62 -0.90 42 163 585 +92
28AUG26 125.00 C 5.21 5.39 4.25 4.84 -0.77 41 1,997 3,633 +1,687
28AUG26 127.50 C 4.63 4.63 3.70 4.15 -0.71 41 273 1,408 -48
28AUG26 130.00 C 3.96 4.10 3.23 3.55 -0.59 41 1,297 2,405 +416
28AUG26 132.50 C 3.41 3.41 2.85 3.03 -0.53 41 159 2,519 +65
28AUG26 135.00 C 2.97 3.10 2.47 2.57 -0.43 41 244 1,796 +81
28AUG26 137.50 C 2.36 2.49 2.22 2.17 -0.40 41 163 1,032 +39
28AUG26 140.00 C 2.32 2.32 1.95 1.83 -0.31 41 294 1,384 +8
28AUG26 142.50 C 1.81 1.95 1.73 1.54 -0.29 41 179 1,206 +101
28AUG26 145.00 C 1.58 1.72 1.46 1.29 -0.22 41 127 2,558 +44
28AUG26 147.50 C 1.40 1.52 1.34 1.08 -0.20 41 174 1,369 +70
28AUG26 150.00 C 1.39 1.39 1.17 0.90 -0.16 41 232 8,858 +59
28AUG26 152.50 C 1.10 1.22 1.09 0.74 -0.14 41 59 2,667 +49
28AUG26 155.00 C 1.09 1.09 0.97 0.62 -0.11 41 39 2,744 -30
28AUG26 157.50 C 0.89 0.96 0.82 0.51 -0.09 41 54 644 +28
28AUG26 160.00 C 0.95 0.95 0.80 0.42 -0.08 41 9 1,693 +4
28AUG26 162.50 C 0.79 0.79 0.79 0.34 -0.06 41 3 987 0
28AUG26 165.00 C 0.69 0.69 0.69 0.28 -0.05 41 3 1,955 0
28AUG26 167.50 C 0.73 0.73 0.73 0.23 -0.04 41 1 291 0
28AUG26 170.00 C 0.00 0.00 0.00 0.19 -0.03 41 0 237 0
28AUG26 172.50 C 0.00 0.00 0.00 0.15 -0.03 41 0 284 0
28AUG26 175.00 C 0.44 0.44 0.44 0.13 -0.01 41 24 787 0
28AUG26 177.50 C 0.00 0.00 0.00 0.10 -0.02 41 0 475 0
28AUG26 180.00 C 0.38 0.38 0.38 0.09 -0.01 41 1 697 -1
28AUG26 182.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 479 0
28AUG26 185.00 C 0.32 0.32 0.32 0.06 -0.01 41 65 316 0
28AUG26 187.50 C 0.00 0.00 0.00 0.05 0.00 41 0 235 0
28AUG26 190.00 C 0.00 0.00 0.00 0.04 0.00 41 0 325 0
28AUG26 192.50 C 0.00 0.00 0.00 0.03 0.00 41 0 30 0
28AUG26 195.00 C 0.00 0.00 0.00 0.02 0.00 40 0 215 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 39 0 135 0
28AUG26 200.00 C 0.19 0.22 0.19 0.01 0.00 39 35 323 +35
29SEP26 60.00 C 0.00 0.00 0.00 54.03 -3.96 42 750 750 +750
29SEP26 62.50 C 0.00 0.00 0.00 51.48 -3.60 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 48.98 -3.60 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 46.43 -3.83 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 43.96 -4.17 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 41.51 -4.10 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.09 -4.14 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 36.81 -3.97 35 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 35.19 -3.05 47 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 32.19 -3.68 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 30.68 -2.83 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 27.71 -3.53 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 26.34 -2.68 44 0 0 0
29SEP26 92.50 C 23.10 23.27 22.81 23.90 -2.96 40 102 106 +102
29SEP26 95.00 C 20.50 20.50 20.33 21.68 -3.12 39 3 12 +1
29SEP26 97.50 C 19.28 19.52 19.02 19.90 -2.90 39 182 339 +182
29SEP26 100.00 C 17.52 17.76 17.27 18.18 -2.13 39 242 578 +162
29SEP26 102.50 C 15.80 15.80 15.80 16.83 -1.73 41 1 332 +1
29SEP26 105.00 C 16.00 16.00 16.00 15.31 -1.09 41 1 2 +1
29SEP26 107.50 C 0.00 0.00 0.00 13.89 -1.92 41 0 1 0
29SEP26 110.00 C 12.80 12.80 11.40 12.54 -1.50 41 12 139 +5
29SEP26 112.50 C 10.11 11.16 9.96 11.33 -1.35 41 150 205 +150
29SEP26 115.00 C 9.87 9.87 9.00 10.19 -1.25 41 66 471 +6
29SEP26 117.50 C 9.02 9.02 7.99 9.15 -1.27 41 340 538 +291
29SEP26 120.00 C 8.80 8.80 7.17 8.11 -1.23 41 171 2,694 +3
29SEP26 122.50 C 7.28 7.28 6.53 7.37 -0.96 42 112 3,088 +80
29SEP26 125.00 C 6.86 6.86 6.05 6.55 -0.87 42 28 4,665 +4
29SEP26 127.50 C 6.33 6.33 5.14 5.80 -0.76 42 1,063 3,018 +936
29SEP26 130.00 C 5.40 5.72 4.70 5.12 -0.71 42 220 8,895 +182
29SEP26 132.50 C 4.90 4.90 4.12 4.51 -0.60 41 79 1,500 -15
29SEP26 135.00 C 4.28 4.29 3.69 3.97 -0.57 41 490 5,771 +148
29SEP26 137.50 C 3.49 3.49 3.49 3.48 -0.50 41 65 2,487 0
29SEP26 140.00 C 3.53 3.53 3.04 3.05 -0.43 41 151 8,117 -60
29SEP26 142.50 C 2.81 3.10 2.81 2.67 -0.39 41 542 4,080 -82
29SEP26 145.00 C 2.65 2.80 2.55 2.33 -0.31 41 1,436 13,451 -55
29SEP26 147.50 C 2.61 2.61 2.18 2.03 -0.30 41 240 3,280 +85
29SEP26 150.00 C 2.16 2.27 2.00 1.76 -0.26 41 425 8,391 +85
29SEP26 152.50 C 2.01 2.05 2.01 1.53 -0.21 41 405 2,676 +365
29SEP26 155.00 C 1.59 1.59 1.59 1.33 -0.20 41 60 8,939 -23
29SEP26 157.50 C 1.69 1.69 1.67 1.15 -0.16 41 1,924 3,300 +1,918
29SEP26 160.00 C 1.57 1.66 1.28 0.99 -0.14 41 153 9,120 +23
29SEP26 162.50 C 1.19 1.19 1.19 0.86 -0.12 41 1 2,659 0
29SEP26 165.00 C 1.35 1.35 1.35 0.74 -0.10 41 1 6,114 0
29SEP26 167.50 C 1.01 1.01 1.01 0.63 -0.09 41 1 6,352 0
29SEP26 170.00 C 0.99 0.99 0.97 0.55 -0.08 41 62 6,161 +38
29SEP26 172.50 C 0.82 0.82 0.82 0.47 -0.06 41 3 7,107 0
29SEP26 175.00 C 1.00 1.00 0.84 0.40 -0.05 41 7 11,195 -1
29SEP26 177.50 C 0.85 0.85 0.85 0.34 -0.05 41 5 6,221 +5
29SEP26 180.00 C 0.78 0.78 0.78 0.30 -0.03 41 3 5,411 +1
29SEP26 182.50 C 0.59 0.59 0.59 0.25 -0.03 41 10 651 +10
29SEP26 185.00 C 0.51 0.51 0.51 0.22 -0.02 41 2 1,989 -2
29SEP26 187.50 C 0.00 0.00 0.00 0.18 -0.03 41 0 638 0
29SEP26 190.00 C 0.71 0.71 0.71 0.16 -0.01 41 2 882 -2
29SEP26 192.50 C 0.00 0.00 0.00 0.14 -0.01 41 0 299 0
29SEP26 195.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 461 0
29SEP26 197.50 C 0.00 0.00 0.00 0.10 -0.01 41 0 683 0
29SEP26 200.00 C 0.40 0.44 0.40 0.09 0.00 41 5 7,493 0
29SEP26 205.00 C 0.41 0.41 0.41 0.06 -0.01 41 1 453 0
29SEP26 210.00 C 0.00 0.00 0.00 0.05 0.00 42 0 533 0
29SEP26 215.00 C 0.00 0.00 0.00 0.04 0.00 42 0 559 0
29SEP26 220.00 C 0.28 0.28 0.24 0.03 0.00 42 22 4,074 -18
29SEP26 225.00 C 0.00 0.00 0.00 0.02 0.00 42 0 924 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 40 0 418 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,118 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,649 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 44 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 45 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 46 0 31 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 47 0 121 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 48 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 49 0 303 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 50 0 218 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 51 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 51 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 52 0 646 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 53 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 54 0 411 0
30DEC26 60.00 C 0.00 0.00 0.00 54.46 -4.27 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 52.14 -3.84 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 50.03 -3.65 45 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 47.69 -3.34 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 45.41 -3.63 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 43.07 -3.53 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 41.38 -3.00 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.49 -3.61 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 36.37 -3.49 40 0 1,094 0
30DEC26 82.50 C 0.00 0.00 0.00 34.92 -2.78 44 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 32.32 -3.25 41 0 37 0
30DEC26 87.50 C 29.66 29.66 29.50 30.82 -2.72 43 16 21 +16
30DEC26 90.00 C 27.88 28.07 27.66 28.45 -3.09 40 191 448 +191
30DEC26 92.50 C 26.07 26.31 25.84 26.62 -3.01 40 233 233 +233
30DEC26 95.00 C 0.00 0.00 0.00 24.90 -2.87 40 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 23.25 -2.75 40 0 0 0
30DEC26 100.00 C 17.82 17.82 17.82 21.60 -2.69 40 4 65 0
30DEC26 102.50 C 0.00 0.00 0.00 20.09 -2.61 40 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 18.70 -1.89 40 0 32 0
30DEC26 107.50 C 0.00 0.00 0.00 17.41 -1.76 40 0 476 0
30DEC26 110.00 C 15.60 15.85 15.60 16.30 -1.98 41 6 1,030 -3
30DEC26 112.50 C 15.00 15.00 14.05 15.56 -1.01 42 156 152 +148
30DEC26 115.00 C 15.30 15.30 13.56 14.21 -1.13 41 37 348 +30
30DEC26 117.50 C 12.30 12.30 12.30 13.20 -0.60 41 30 922 0
30DEC26 120.00 C 12.45 12.45 11.66 12.30 -1.17 42 3,685 4,735 +3,125
30DEC26 122.50 C 10.85 10.85 10.65 11.35 -1.17 42 90 343 +90
30DEC26 125.00 C 11.33 11.33 9.72 10.46 -1.12 42 166 1,336 +96
30DEC26 127.50 C 9.60 9.60 9.16 9.63 -1.08 42 151 2,587 +30
30DEC26 130.00 C 9.38 9.70 8.30 8.86 -0.97 41 1,042 8,957 -24
30DEC26 132.50 C 8.75 8.75 7.90 8.14 -0.92 41 243 5,407 +243
30DEC26 135.00 C 7.34 7.51 7.34 7.48 -0.88 41 126 3,277 +126
30DEC26 137.50 C 6.93 7.23 6.80 6.86 -0.81 41 626 1,373 -179
30DEC26 140.00 C 7.26 7.26 6.15 6.29 -0.73 41 265 4,886 -15
30DEC26 142.50 C 6.36 6.36 6.00 5.77 -0.71 41 7 1,196 0
30DEC26 145.00 C 5.29 5.89 5.29 5.28 -0.66 41 146 9,287 -144
30DEC26 147.50 C 5.41 5.41 5.41 4.83 -0.58 41 20 1,905 -20
30DEC26 150.00 C 5.19 5.19 4.60 4.42 -0.56 41 307 7,978 -14
30DEC26 152.50 C 4.50 4.74 4.50 4.04 -0.53 41 41 445 +1
30DEC26 155.00 C 4.17 4.43 4.17 3.69 -0.48 41 342 3,196 -167
30DEC26 157.50 C 4.09 4.09 4.02 3.37 -0.41 41 315 834 +42
30DEC26 160.00 C 3.73 3.88 3.50 3.08 -0.41 41 121 5,017 +72
30DEC26 162.50 C 3.79 3.79 3.34 2.81 -0.38 41 79 408 +3
30DEC26 165.00 C 3.33 3.33 3.05 2.56 -0.34 41 82 10,027 +2
30DEC26 167.50 C 3.07 3.15 2.85 2.33 -0.29 41 144 3,376 -116
30DEC26 170.00 C 3.09 3.09 2.77 2.12 -0.30 41 340 21,300 +23
30DEC26 172.50 C 2.55 2.74 2.55 1.94 -0.27 41 66 1,724 +55
30DEC26 175.00 C 2.55 2.56 2.44 1.76 -0.25 41 83 706 +1
30DEC26 177.50 C 2.49 2.49 2.49 1.60 -0.20 41 16 782 +16
30DEC26 180.00 C 2.18 2.30 2.06 1.46 -0.20 41 185 3,464 +138
30DEC26 182.50 C 0.00 0.00 0.00 1.33 -0.19 41 0 920 0
30DEC26 185.00 C 0.00 0.00 0.00 1.21 -0.17 41 0 547 0
30DEC26 187.50 C 0.00 0.00 0.00 1.10 -0.15 41 0 210 0
30DEC26 190.00 C 1.85 1.89 1.73 1.00 -0.13 41 81 826 +5
30DEC26 192.50 C 0.00 0.00 0.00 0.91 -0.13 41 0 217 0
30DEC26 195.00 C 0.00 0.00 0.00 0.82 -0.13 41 0 1,645 0
30DEC26 197.50 C 1.45 1.45 1.45 0.75 -0.11 41 65 487 +65
30DEC26 200.00 C 1.28 1.28 1.28 0.68 -0.09 41 16 775 -16
30DEC26 205.00 C 1.30 1.30 1.20 0.56 -0.08 41 17 1,806 +15
30DEC26 210.00 C 1.25 1.25 1.25 0.46 -0.07 41 1 318 -1
30DEC26 215.00 C 0.00 0.00 0.00 0.38 -0.05 41 0 386 0
30DEC26 220.00 C 0.94 0.94 0.94 0.31 -0.05 41 2 220 -2
30DEC26 225.00 C 0.00 0.00 0.00 0.26 -0.03 41 0 342 0
30DEC26 230.00 C 0.76 0.76 0.76 0.21 -0.03 41 4 337 0
30DEC26 235.00 C 0.00 0.00 0.00 0.18 -0.02 41 0 204 0
30DEC26 240.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 297 0
30DEC26 245.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 279 0
30DEC26 255.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 125 0
30DEC26 260.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 146 0
30DEC26 265.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 231 0
30DEC26 270.00 C 0.00 0.00 0.00 0.05 0.00 41 0 186 0
30DEC26 275.00 C 0.00 0.00 0.00 0.04 0.00 41 0 455 0
30DEC26 280.00 C 0.00 0.00 0.00 0.03 0.00 41 0 170 0
30DEC26 285.00 C 0.00 0.00 0.00 0.02 0.00 40 0 197 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 38 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 39 0 139 0
30DEC26 300.00 C 0.32 0.32 0.30 0.01 0.00 40 30 2,240 -10
30MAR27 60.00 C 0.00 0.00 0.00 55.99 -3.14 50 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 53.69 -3.26 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 51.41 -3.24 47 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 49.16 -3.22 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 46.95 -3.19 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 45.04 -2.88 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 42.67 -3.03 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 40.84 -2.68 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 38.66 -2.79 43 0 4 0
30MAR27 82.50 C 0.00 0.00 0.00 36.28 -3.20 41 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 34.41 -3.10 41 0 0 0
30MAR27 87.50 C 32.23 32.23 31.74 32.60 -2.99 41 41 41 +41
30MAR27 90.00 C 30.14 30.14 29.96 30.82 -2.83 41 54 54 +54
30MAR27 92.50 C 28.53 28.80 28.42 29.30 -2.56 41 246 246 +246
30MAR27 95.00 C 0.00 0.00 0.00 27.65 -2.46 41 0 13 0
30MAR27 97.50 C 0.00 0.00 0.00 25.93 -2.56 40 0 0 0
30MAR27 100.00 C 23.75 26.77 23.30 25.28 -0.73 43 4 203 -2
30MAR27 102.50 C 0.00 0.00 0.00 23.01 -2.54 40 0 367 0
30MAR27 105.00 C 0.00 0.00 0.00 22.02 -1.42 41 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 20.40 -2.27 40 0 54 0
30MAR27 110.00 C 19.00 19.00 18.50 19.88 -1.51 42 12 15 +8
30MAR27 112.50 C 17.73 17.73 17.73 18.69 -1.47 42 30 31 +30
30MAR27 115.00 C 17.00 17.19 17.00 17.35 -1.02 41 2 5 0
30MAR27 117.50 C 0.00 0.00 0.00 16.23 -1.57 41 0 22 0
30MAR27 120.00 C 15.50 16.00 14.30 15.37 -1.35 41 523 3,231 +502
30MAR27 122.50 C 14.20 14.20 14.20 14.46 -1.26 42 1 409 -1
30MAR27 125.00 C 13.00 13.35 13.00 13.61 -1.08 42 15 2,759 +6
30MAR27 127.50 C 0.00 0.00 0.00 12.75 -1.09 42 0 3,314 0
30MAR27 130.00 C 12.10 12.17 11.20 11.95 -1.04 41 184 6,125 +52
30MAR27 132.50 C 0.00 0.00 0.00 11.18 -0.96 41 0 959 0
30MAR27 135.00 C 10.51 10.51 10.51 10.47 -0.87 41 2 959 0
30MAR27 137.50 C 0.00 0.00 0.00 9.79 -0.88 41 0 383 0
30MAR27 140.00 C 9.21 9.45 8.87 9.16 -0.83 41 40 2,613 -39
30MAR27 142.50 C 9.02 9.02 9.02 8.56 -0.76 41 3 404 0
30MAR27 145.00 C 8.57 8.57 8.57 8.00 -0.69 41 1 229 -1
30MAR27 147.50 C 8.07 8.07 8.07 7.48 -0.69 41 1 325 0
30MAR27 150.00 C 7.65 7.65 7.37 6.98 -0.67 41 7 899 -1
30MAR27 152.50 C 0.00 0.00 0.00 6.52 -0.61 41 0 345 0
30MAR27 155.00 C 6.80 6.80 6.80 6.09 -0.52 41 4 2,563 -4
30MAR27 157.50 C 0.00 0.00 0.00 5.68 -0.53 41 0 394 0
30MAR27 160.00 C 6.10 6.10 5.78 5.30 -0.52 41 8 1,553 -4
30MAR27 162.50 C 5.79 5.79 5.79 4.95 -0.48 41 2 588 -2
30MAR27 165.00 C 5.21 5.21 5.21 4.62 -0.42 41 8 1,884 +8
30MAR27 167.50 C 0.00 0.00 0.00 4.31 -0.37 41 0 45 0
30MAR27 170.00 C 4.70 4.78 4.70 4.01 -0.39 41 8 144 -8
30MAR27 172.50 C 0.00 0.00 0.00 3.74 -0.38 41 0 78 0
30MAR27 175.00 C 4.17 4.25 4.17 3.49 -0.35 41 72 264 +12
30MAR27 177.50 C 0.00 0.00 0.00 3.25 -0.31 41 0 176 0
30MAR27 180.00 C 3.77 3.85 3.77 3.03 -0.26 41 72 142 -9
30MAR27 182.50 C 0.00 0.00 0.00 2.83 -0.27 41 0 104 0
30MAR27 185.00 C 3.51 3.58 3.49 2.64 -0.26 41 130 167 +7
30MAR27 187.50 C 3.59 3.59 3.32 2.46 -0.24 41 90 263 +90
30MAR27 190.00 C 3.10 3.10 3.10 2.29 -0.22 41 10 221 +10
30MAR27 192.50 C 0.00 0.00 0.00 2.13 -0.18 41 0 457 0
30MAR27 195.00 C 2.92 2.92 2.75 1.99 -0.17 41 147 1,311 +81
29JUN27 95.00 C 0.00 0.00 0.00 29.97 - 42 0 0 -
29JUN27 97.50 C 27.56 27.88 27.35 28.57 -2.47 42 138 137 +134
29JUN27 100.00 C 26.36 26.90 26.36 26.83 -2.74 41 52 242 +52
29JUN27 102.50 C 25.01 25.08 25.01 25.96 -2.01 43 80 80 +80
29JUN27 105.00 C 24.50 24.50 24.50 24.58 -1.70 42 3 355 +3
29JUN27 107.50 C 23.30 23.30 23.30 23.30 -1.94 42 3 120 0
29JUN27 110.00 C 21.38 21.38 21.38 22.24 -1.90 42 4 4 +4
29JUN27 112.50 C 20.63 20.63 20.63 21.11 -1.66 42 1 1 +1
29JUN27 115.00 C 20.37 20.37 19.30 20.06 -1.58 42 12 12 +12
29JUN27 117.50 C 0.00 0.00 0.00 19.01 -1.66 42 0 11 0
29JUN27 120.00 C 18.24 18.24 17.20 17.99 -1.41 42 14 15 +10
29JUN27 122.50 C 0.00 0.00 0.00 17.00 -1.49 42 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 16.14 -1.48 42 0 200 0
29JUN27 127.50 C 15.10 15.30 14.52 15.29 -1.41 42 12 41 +8
29JUN27 130.00 C 14.49 14.49 13.90 14.46 -1.42 42 6 7 +6
29JUN27 132.50 C 0.00 0.00 0.00 13.64 -1.41 42 0 0 0
29JUN27 135.00 C 13.12 13.12 13.12 12.93 -1.29 42 1 12 0
29JUN27 137.50 C 0.00 0.00 0.00 12.25 -1.17 42 0 5 0
29JUN27 140.00 C 12.36 12.36 12.09 11.60 -1.16 42 13 21 0
29JUN27 142.50 C 0.00 0.00 0.00 10.94 -1.17 42 1 20 +1
29JUN27 145.00 C 11.46 11.46 11.46 10.30 -1.16 42 3 58 0
29JUN27 147.50 C 10.75 10.75 10.75 9.78 -1.02 42 1 24 +1
29JUN27 150.00 C 9.60 10.00 9.40 9.26 -0.94 42 18 100 +14
29JUN27 152.50 C 0.00 0.00 0.00 8.76 -0.94 42 0 12 0
29JUN27 155.00 C 8.95 8.95 8.95 8.26 -0.93 41 2 52 +2
29JUN27 157.50 C 8.20 8.20 8.20 7.75 -0.94 41 60 120 +60
29JUN27 160.00 C 8.55 8.55 7.83 7.36 -0.83 41 186 218 +174
TOTAL CALL 80,936 760,596 +25,554
12JUN26 95.00 P 0.00 0.00 0.00 0.01 - 92 0 0 -
12JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
12JUN26 100.00 P 0.04 0.04 0.04 0.01 0.00 68 215 225 +15
12JUN26 102.50 P 0.13 0.13 0.12 0.01 0.00 56 80 110 -56
12JUN26 105.00 P 0.18 0.22 0.14 0.03 +0.02 51 118 179 +106
12JUN26 107.50 P 0.17 0.54 0.16 0.14 +0.10 51 302 301 +155
12JUN26 110.00 P 0.44 1.30 0.34 0.48 +0.32 51 835 823 +250
12JUN26 112.50 P 0.52 2.60 0.52 1.27 +0.75 51 1,878 778 +273
12JUN26 115.00 P 1.20 4.40 1.20 2.64 +1.34 53 688 829 -334
12JUN26 117.50 P 2.40 6.60 2.40 4.39 +1.86 49 692 1,966 -77
12JUN26 120.00 P 5.50 8.50 5.50 6.82 +2.39 64 222 1,371 -201
12JUN26 122.50 P 8.43 11.48 8.43 9.29 +2.92 78 68 820 -42
12JUN26 125.00 P 9.80 13.40 9.80 11.50 +2.47 0 48 1,669 +12
12JUN26 127.50 P 14.25 16.58 13.63 14.23 +2.99 102 18 597 -26
12JUN26 130.00 P 15.80 18.10 15.80 16.50 +2.53 0 45 172 -30
12JUN26 132.50 P 0.00 0.00 0.00 19.00 +2.81 0 0 60 -3
12JUN26 135.00 P 0.00 0.00 0.00 21.50 +2.82 0 14 0 -78
12JUN26 137.50 P 0.00 0.00 0.00 24.00 +2.83 0 0 0 0
12JUN26 140.00 P 0.00 0.00 0.00 26.50 +2.83 0 0 0 -6
12JUN26 142.50 P 0.00 0.00 0.00 29.00 +2.84 0 0 0 0
12JUN26 145.00 P 0.00 0.00 0.00 31.50 +2.84 0 0 0 0
12JUN26 147.50 P 0.00 0.00 0.00 34.00 +2.84 0 0 0 0
12JUN26 150.00 P 0.00 0.00 0.00 36.50 +2.84 0 0 0 0
12JUN26 152.50 P 0.00 0.00 0.00 39.00 +2.84 0 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
18JUN26 97.50 P 0.10 0.10 0.10 0.03 +0.02 45 10 31 +10
18JUN26 100.00 P 0.16 0.30 0.16 0.08 +0.05 45 87 79 +72
18JUN26 102.50 P 0.36 0.47 0.36 0.19 +0.11 44 75 96 +75
18JUN26 105.00 P 0.38 0.84 0.38 0.43 +0.24 45 170 164 +150
18JUN26 107.50 P 0.65 1.45 0.65 0.85 +0.43 45 637 493 +376
18JUN26 110.00 P 1.12 2.40 1.00 1.52 +0.68 44 395 361 +249
18JUN26 112.50 P 1.88 3.55 1.88 2.52 +1.08 45 196 253 +21
18JUN26 115.00 P 3.03 5.27 2.94 3.70 +1.33 43 206 186 -135
18JUN26 117.50 P 4.32 6.33 4.32 5.43 +1.81 44 75 254 -4
18JUN26 120.00 P 6.52 9.25 6.50 7.09 +1.79 39 109 310 +19
18JUN26 122.50 P 10.55 10.55 10.55 9.29 +2.22 40 3 28 +1
18JUN26 125.00 P 12.74 12.74 12.74 11.71 +2.51 44 2 33 +1
18JUN26 127.50 P 14.99 15.20 14.99 14.23 +2.60 52 10 10 +10
18JUN26 130.00 P 18.04 18.04 18.04 16.52 +2.51 43 2 3 +2
18JUN26 132.50 P 20.28 20.28 20.28 19.00 +2.55 0 2 2 +2
18JUN26 135.00 P 0.00 0.00 0.00 21.50 +2.57 0 14 14 +14
18JUN26 137.50 P 0.00 0.00 0.00 24.01 +2.84 56 0 1 0
18JUN26 140.00 P 0.00 0.00 0.00 26.51 +2.84 61 0 0 0
18JUN26 142.50 P 0.00 0.00 0.00 29.01 +2.85 65 0 0 0
18JUN26 145.00 P 0.00 0.00 0.00 31.51 +2.85 70 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 91 0 12 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 85 0 206 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 80 0 33 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 75 0 472 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 70 0 733 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 65 0 430 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 60 0 622 0
29JUN26 80.00 P 0.04 0.04 0.04 0.01 0.00 55 6 6,865 +5
29JUN26 82.50 P 0.05 0.05 0.05 0.01 0.00 51 168 3,669 -40
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 7,743 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2,828 0
29JUN26 90.00 P 0.14 0.19 0.14 0.02 +0.01 41 557 4,511 -509
29JUN26 92.50 P 0.00 0.00 0.00 0.04 +0.02 40 0 1,628 0
29JUN26 95.00 P 0.25 0.36 0.25 0.09 +0.05 40 40 5,706 +1
29JUN26 97.50 P 0.40 0.50 0.40 0.19 +0.11 40 374 2,857 +29
29JUN26 100.00 P 0.45 0.72 0.40 0.36 +0.19 40 1,152 8,931 -420
29JUN26 102.50 P 0.68 1.08 0.68 0.65 +0.33 40 912 5,631 -560
29JUN26 105.00 P 0.92 1.64 0.90 1.09 +0.49 40 2,298 8,918 +538
29JUN26 107.50 P 1.34 2.41 1.34 1.70 +0.68 40 1,061 6,319 +45
29JUN26 110.00 P 1.66 3.45 1.66 2.54 +0.94 40 2,651 8,451 -752
29JUN26 112.50 P 2.45 4.69 2.45 3.57 +1.23 39 1,868 9,170 +554
29JUN26 115.00 P 3.90 6.28 3.84 4.88 +1.48 40 2,859 11,884 +21
29JUN26 117.50 P 6.00 8.00 5.50 6.41 +1.82 40 368 7,657 -180
29JUN26 120.00 P 7.40 10.00 7.07 8.32 +2.17 41 251 18,367 -167
29JUN26 122.50 P 9.30 11.91 9.30 10.06 +2.18 39 295 6,888 -132
29JUN26 125.00 P 12.00 14.21 11.88 12.56 +2.66 45 242 20,055 -157
29JUN26 127.50 P 13.50 16.50 13.00 14.69 +2.52 45 117 10,173 -13
29JUN26 130.00 P 15.80 19.00 15.60 17.23 +2.97 51 60 15,524 -17
29JUN26 132.50 P 19.68 19.68 19.68 19.68 +2.85 54 3 10,094 0
29JUN26 135.00 P 22.00 23.84 21.97 21.95 +2.72 54 38 14,686 -12
29JUN26 137.50 P 25.22 25.22 24.93 24.01 +1.91 40 10 4,337 -10
29JUN26 140.00 P 25.50 28.00 25.50 26.51 +2.79 43 14 8,446 -5
29JUN26 142.50 P 30.50 30.50 29.40 29.01 +2.85 46 47 8,118 -7
29JUN26 145.00 P 33.04 33.04 31.40 31.51 +1.73 49 51 13,550 -46
29JUN26 147.50 P 35.39 35.97 34.14 34.00 +2.78 0 210 2,921 -186
29JUN26 150.00 P 38.50 38.74 36.50 36.50 +2.80 0 167 12,930 -834
29JUN26 152.50 P 0.00 0.00 0.00 39.00 +2.83 0 0 1,184 -785
29JUN26 155.00 P 40.95 42.35 40.95 41.50 +3.06 0 62 2,040 -1,199
29JUN26 157.50 P 43.15 46.01 43.15 44.00 +3.29 0 101 837 -382
29JUN26 160.00 P 0.00 0.00 0.00 46.50 +2.63 0 0 1,974 -8,173
29JUN26 162.50 P 0.00 0.00 0.00 49.00 +2.84 0 0 1,222 -217
29JUN26 165.00 P 0.00 0.00 0.00 51.58 +2.78 79 0 2,901 -3,890
29JUN26 167.50 P 0.00 0.00 0.00 54.09 +2.92 83 0 125 -721
29JUN26 170.00 P 57.00 57.00 56.80 56.60 +2.93 86 10 137 -549
29JUN26 172.50 P 60.70 60.70 59.50 59.28 +2.49 100 10 300 -1,851
29JUN26 175.00 P 61.77 61.77 61.47 61.50 +3.37 0 45 814 -1,819
29JUN26 177.50 P 0.00 0.00 0.00 64.09 +3.06 93 0 125 -150
29JUN26 180.00 P 0.00 0.00 0.00 66.59 +2.90 96 0 170 -194
29JUN26 182.50 P 0.00 0.00 0.00 69.09 +3.02 98 0 360 -250
29JUN26 185.00 P 0.00 0.00 0.00 71.59 +3.02 100 0 118 -356
29JUN26 187.50 P 0.00 0.00 0.00 74.09 +3.02 103 0 30 -96
29JUN26 190.00 P 0.00 0.00 0.00 76.59 +2.91 105 0 500 -540
29JUN26 192.50 P 0.00 0.00 0.00 79.04 +2.99 102 0 30 -61
29JUN26 195.00 P 0.00 0.00 0.00 81.79 +3.23 123 0 0 -61
29JUN26 197.50 P 0.00 0.00 0.00 84.09 +3.04 112 0 0 -80
29JUN26 200.00 P 0.00 0.00 0.00 86.59 +3.48 114 0 0 -9
29JUN26 205.00 P 0.00 0.00 0.00 91.59 +3.13 118 0 0 -2
29JUN26 210.00 P 0.00 0.00 0.00 96.59 +3.14 123 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 101.59 +3.12 127 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 106.59 +3.12 131 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 112.49 +3.71 177 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 116.50 +3.10 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 121.59 +3.15 141 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 126.72 +3.10 156 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 131.52 +2.87 137 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 136.52 +3.05 141 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 141.50 +2.85 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 146.50 +2.85 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 151.50 +2.85 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 156.52 +3.06 153 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 161.50 +3.01 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 166.50 +2.85 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 171.50 +2.73 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 176.77 +3.35 192 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 181.50 +3.39 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 186.50 +2.85 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 150 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 163 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,462 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 595 0
30JUL26 70.00 P 0.08 0.08 0.08 0.01 0.00 46 85 224 +85
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 51 0
30JUL26 75.00 P 0.11 0.11 0.11 0.01 0.00 40 55 482 +55
30JUL26 77.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 318 0
30JUL26 80.00 P 0.25 0.25 0.24 0.04 +0.02 40 219 351 +111
30JUL26 82.50 P 0.33 0.33 0.33 0.08 +0.04 40 20 482 +20
30JUL26 85.00 P 0.00 0.00 0.00 0.13 +0.06 40 0 855 0
30JUL26 87.50 P 0.47 0.53 0.46 0.22 +0.10 40 69 712 -6
30JUL26 90.00 P 0.50 0.65 0.50 0.36 +0.16 40 26 697 0
30JUL26 92.50 P 0.82 0.82 0.82 0.55 +0.22 40 2 154 +2
30JUL26 95.00 P 1.00 1.16 0.97 0.82 +0.30 40 220 338 +144
30JUL26 97.50 P 1.04 1.53 1.04 1.19 +0.41 40 381 515 +181
30JUL26 100.00 P 1.20 2.08 1.20 1.68 +0.54 40 695 943 -188
30JUL26 102.50 P 1.98 2.67 1.98 2.28 +0.67 40 2,023 1,930 +153
30JUL26 105.00 P 2.44 3.49 2.44 2.96 +0.84 40 1,951 2,542 +39
30JUL26 107.50 P 3.34 4.47 3.34 3.76 +1.00 39 2,154 2,985 +206
30JUL26 110.00 P 3.85 5.65 3.85 4.76 +1.16 39 1,344 2,666 -13
30JUL26 112.50 P 5.50 6.87 5.08 5.93 +1.36 39 878 3,640 +285
30JUL26 115.00 P 6.44 8.41 6.44 7.25 +1.57 39 287 8,288 +41
30JUL26 117.50 P 7.80 9.30 7.80 8.70 +1.67 39 47 6,760 +30
30JUL26 120.00 P 8.90 11.51 8.90 10.34 +1.80 39 32 10,153 +11
30JUL26 122.50 P 12.60 12.60 12.60 12.17 +2.05 40 1 3,375 0
30JUL26 125.00 P 13.50 15.55 12.70 14.28 +2.28 42 640 10,686 +13
30JUL26 127.50 P 14.95 14.95 14.95 15.96 +2.19 40 1 8,386 +1
30JUL26 130.00 P 16.80 19.85 16.80 18.07 +2.17 40 715 7,576 -26
30JUL26 132.50 P 21.30 21.30 21.30 20.25 +2.41 41 3 3,216 +1
30JUL26 135.00 P 22.48 24.10 22.48 22.23 +2.24 39 17 5,152 +10
30JUL26 137.50 P 0.00 0.00 0.00 24.77 +2.56 42 0 1,682 0
30JUL26 140.00 P 25.70 25.70 25.70 27.25 +2.76 45 6 2,897 +6
30JUL26 142.50 P 29.65 29.69 29.65 29.72 +3.17 47 7 133 +6
30JUL26 145.00 P 0.00 0.00 0.00 31.75 +1.97 42 0 173 0
30JUL26 147.50 P 0.00 0.00 0.00 34.98 +3.76 55 0 70 0
30JUL26 150.00 P 37.35 37.35 37.35 36.80 +3.10 48 1 436 +1
30JUL26 152.50 P 0.00 0.00 0.00 39.00 +2.83 0 0 142 0
30JUL26 155.00 P 41.00 42.80 41.00 41.50 +3.03 0 35 125 -25
30JUL26 157.50 P 0.00 0.00 0.00 44.21 +3.27 52 0 965 0
30JUL26 160.00 P 0.00 0.00 0.00 46.71 +2.84 54 2 130 -2
30JUL26 162.50 P 0.00 0.00 0.00 49.21 +3.05 56 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 51.76 +2.96 59 0 17 0
30JUL26 167.50 P 0.00 0.00 0.00 54.26 +3.09 61 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 56.69 +3.02 61 0 0 0
30JUL26 172.50 P 59.50 59.50 59.50 59.28 +2.49 65 1 0 -1
30JUL26 175.00 P 62.20 62.20 62.20 62.00 +3.56 72 1 0 -1
30JUL26 177.50 P 64.90 64.90 64.90 64.21 +3.18 67 1 0 -1
30JUL26 180.00 P 0.00 0.00 0.00 66.71 +3.02 69 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 69.26 +3.19 72 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 71.76 +3.19 74 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 74.25 +3.18 75 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 76.76 +3.08 77 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 79.26 +3.21 78 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 81.79 +3.23 81 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 84.19 +3.14 79 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 86.70 +3.26 81 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 91.76 +3.30 86 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 96.70 +3.25 86 0 0 0
28AUG26 60.00 P 0.10 0.11 0.10 0.01 0.00 48 10 14 +10
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 11 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 57 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 67 0
28AUG26 70.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 215 0
28AUG26 72.50 P 0.31 0.31 0.31 0.06 +0.03 42 65 119 0
28AUG26 75.00 P 0.38 0.38 0.38 0.09 +0.03 41 65 110 +64
28AUG26 77.50 P 0.42 0.42 0.42 0.14 +0.05 41 210 226 +199
28AUG26 80.00 P 0.55 0.55 0.52 0.23 +0.09 41 27 137 +12
28AUG26 82.50 P 0.00 0.00 0.00 0.35 +0.12 41 0 111 0
28AUG26 85.00 P 0.00 0.00 0.00 0.52 +0.17 41 0 23 0
28AUG26 87.50 P 1.08 1.10 1.05 0.74 +0.22 41 69 113 +45
28AUG26 90.00 P 1.26 1.30 1.19 1.02 +0.29 41 337 383 +137
28AUG26 92.50 P 1.43 1.71 1.43 1.39 +0.38 41 66 251 +66
28AUG26 95.00 P 1.83 2.17 1.83 1.85 +0.47 41 843 1,775 +740
28AUG26 97.50 P 2.01 2.75 2.01 2.38 +0.55 41 222 749 -14
28AUG26 100.00 P 2.80 3.50 2.80 2.97 +0.64 41 1,055 6,831 +188
28AUG26 102.50 P 3.18 4.30 3.18 3.69 +0.77 41 968 1,038 -32
28AUG26 105.00 P 3.89 5.05 3.89 4.52 +0.93 41 414 1,997 +176
28AUG26 107.50 P 5.18 6.29 5.18 5.56 +1.12 41 955 2,012 +356
28AUG26 110.00 P 5.95 7.50 5.95 6.67 +1.28 41 1,676 4,159 -465
28AUG26 112.50 P 7.36 8.84 7.36 7.80 +1.35 41 1,753 2,714 +519
28AUG26 115.00 P 8.77 10.10 8.77 9.15 +1.56 41 96 3,079 +57
28AUG26 117.50 P 11.59 11.59 11.19 10.63 +1.74 41 22 5,933 -18
28AUG26 120.00 P 11.40 13.28 11.07 12.21 +1.73 41 22 3,550 -11
28AUG26 122.50 P 14.62 15.11 14.20 13.92 +1.91 41 115 3,353 +65
28AUG26 125.00 P 15.20 16.20 15.20 15.75 +2.04 42 1,014 4,931 +1,000
28AUG26 127.50 P 0.00 0.00 0.00 17.58 +2.08 42 0 3,584 0
28AUG26 130.00 P 19.27 20.00 19.27 19.90 +2.53 44 2 5,262 0
28AUG26 132.50 P 20.00 20.00 20.00 21.93 +2.70 44 1 1,677 +1
28AUG26 135.00 P 23.93 23.93 23.93 23.93 +3.37 44 2 1,343 +2
28AUG26 137.50 P 0.00 0.00 0.00 26.25 +2.77 46 0 280 0
28AUG26 140.00 P 0.00 0.00 0.00 28.53 +3.15 47 0 952 0
28AUG26 142.50 P 0.00 0.00 0.00 30.24 +2.70 43 0 319 0
28AUG26 145.00 P 0.00 0.00 0.00 32.32 +2.54 42 40 740 +40
28AUG26 147.50 P 0.00 0.00 0.00 34.98 +2.75 46 0 140 0
28AUG26 150.00 P 0.00 0.00 0.00 37.88 +3.58 51 0 130 0
28AUG26 152.50 P 0.00 0.00 0.00 39.39 +2.82 43 0 49 0
28AUG26 155.00 P 0.00 0.00 0.00 41.80 +3.33 43 40 1,589 +40
28AUG26 157.50 P 0.00 0.00 0.00 44.21 +2.96 44 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 46.71 +2.84 45 0 4 0
28AUG26 162.50 P 0.00 0.00 0.00 49.95 +3.79 57 0 0 0
28AUG26 165.00 P 53.90 53.90 53.70 51.76 +2.96 49 16 16 -8
28AUG26 167.50 P 0.00 0.00 0.00 54.93 +3.76 60 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 56.71 +3.04 51 0 0 0
28AUG26 172.50 P 59.50 59.50 59.50 59.28 +2.49 54 1 1 +1
28AUG26 175.00 P 62.20 62.20 62.20 62.00 +3.51 59 1 2 +1
28AUG26 177.50 P 64.90 64.90 64.90 64.21 +3.18 56 1 8 +1
28AUG26 180.00 P 0.00 0.00 0.00 66.71 +3.02 57 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 69.26 +3.19 60 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 71.76 +3.19 61 0 0 -3
28AUG26 187.50 P 0.00 0.00 0.00 74.25 +3.18 62 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 76.76 +3.08 64 0 0 -6
28AUG26 192.50 P 0.00 0.00 0.00 79.26 +3.21 65 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 81.79 +3.23 67 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 84.20 +3.15 66 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 86.70 +3.26 67 0 0 0
29SEP26 60.00 P 0.20 0.24 0.20 0.02 +0.01 43 771 933 +731
29SEP26 62.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 261 0
29SEP26 65.00 P 0.34 0.34 0.34 0.04 +0.01 41 20 461 -20
29SEP26 67.50 P 0.40 0.40 0.37 0.07 +0.02 41 70 268 +67
29SEP26 70.00 P 0.00 0.00 0.00 0.12 +0.04 41 0 149 0
29SEP26 72.50 P 0.52 0.52 0.52 0.18 +0.06 41 72 227 +72
29SEP26 75.00 P 0.00 0.00 0.00 0.26 +0.08 41 0 2,097 0
29SEP26 77.50 P 0.00 0.00 0.00 0.39 +0.12 41 0 162 0
29SEP26 80.00 P 0.89 0.89 0.85 0.56 +0.17 41 16 1,343 0
29SEP26 82.50 P 1.02 1.02 1.02 0.76 +0.20 41 5 278 +5
29SEP26 85.00 P 1.35 1.45 1.35 1.04 +0.28 41 130 310 +130
29SEP26 87.50 P 1.59 1.70 1.54 1.37 +0.33 41 981 1,440 +800
29SEP26 90.00 P 1.92 2.11 1.89 1.77 +0.40 41 312 1,406 +248
29SEP26 92.50 P 2.30 2.40 2.29 2.28 +0.52 41 97 1,252 +76
29SEP26 95.00 P 2.35 3.07 2.35 2.79 +0.52 41 334 1,982 -138
29SEP26 97.50 P 3.80 3.83 3.35 3.43 +0.64 41 326 5,199 -144
29SEP26 100.00 P 3.80 4.61 3.80 4.11 +0.81 41 834 9,185 +218
29SEP26 102.50 P 4.36 5.23 4.36 4.89 +0.88 40 493 3,857 -27
29SEP26 105.00 P 5.10 6.50 5.10 5.81 +1.00 40 727 7,670 +634
29SEP26 107.50 P 6.60 7.57 6.60 6.83 +1.11 40 961 2,825 +490
29SEP26 110.00 P 7.11 8.79 7.11 7.96 +1.24 40 535 9,323 +141
29SEP26 112.50 P 9.05 9.47 9.05 9.21 +1.36 40 21 6,560 +8
29SEP26 115.00 P 10.05 11.43 10.05 10.58 +1.49 40 33 21,250 -2
29SEP26 117.50 P 12.00 12.90 12.00 12.08 +1.73 41 10 5,015 +5
29SEP26 120.00 P 12.60 14.50 12.60 13.64 +1.77 41 36 17,846 +24
29SEP26 122.50 P 15.59 16.06 15.59 15.27 +1.84 41 5 4,835 -4
29SEP26 125.00 P 16.65 17.60 16.65 16.96 +1.89 41 14 10,803 -1
29SEP26 127.50 P 19.74 19.74 18.98 18.72 +1.91 41 1,048 9,445 -953
29SEP26 130.00 P 19.80 21.40 19.80 20.82 +2.19 42 28 27,271 -1
29SEP26 132.50 P 22.50 22.50 22.40 22.75 +2.24 42 2 4,618 -1
29SEP26 135.00 P 24.31 26.25 24.31 24.66 +2.11 42 34 13,714 -4
29SEP26 137.50 P 0.00 0.00 0.00 26.75 +2.42 42 0 2,998 0
29SEP26 140.00 P 28.56 31.00 28.56 29.09 +2.59 44 4 10,895 0
29SEP26 142.50 P 32.70 32.70 32.70 31.63 +2.93 46 10 2,670 0
29SEP26 145.00 P 34.45 34.45 34.45 33.91 +3.31 47 751 9,029 -749
29SEP26 147.50 P 0.00 0.00 0.00 35.40 +2.63 43 0 2,418 0
29SEP26 150.00 P 38.73 39.74 38.73 37.88 +2.12 44 113 9,842 +1
29SEP26 152.50 P 0.00 0.00 0.00 40.77 +3.55 49 0 2,842 0
29SEP26 155.00 P 44.16 44.16 44.00 42.48 +2.99 45 62 6,367 -2
29SEP26 157.50 P 0.00 0.00 0.00 45.41 +3.88 50 0 1,447 0
29SEP26 160.00 P 0.00 0.00 0.00 48.20 +4.33 54 0 6,876 0
29SEP26 162.50 P 0.00 0.00 0.00 49.95 +3.79 49 0 758 0
29SEP26 165.00 P 52.20 54.05 52.20 52.75 +3.95 53 17 3,090 +17
29SEP26 167.50 P 0.00 0.00 0.00 55.08 +3.91 53 1 1,229 -1
29SEP26 170.00 P 0.00 0.00 0.00 57.45 +3.78 54 0 586 0
29SEP26 172.50 P 0.00 0.00 0.00 59.94 +3.15 55 0 530 0
29SEP26 175.00 P 62.62 62.62 62.62 62.00 +2.59 52 1 1,084 -1
29SEP26 177.50 P 0.00 0.00 0.00 64.21 +3.18 49 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 66.71 +3.02 50 0 1,941 0
29SEP26 182.50 P 0.00 0.00 0.00 69.26 +3.19 52 0 14 -19
29SEP26 185.00 P 0.00 0.00 0.00 71.76 +3.19 54 0 124 -17
29SEP26 187.50 P 0.00 0.00 0.00 75.03 +3.96 64 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 76.76 +3.08 56 0 16 -2
29SEP26 192.50 P 0.00 0.00 0.00 79.26 +3.21 57 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 81.79 +3.23 59 0 2 -14
29SEP26 197.50 P 0.00 0.00 0.00 84.20 +3.15 58 0 0 -1
29SEP26 200.00 P 0.00 0.00 0.00 86.70 +3.25 59 0 150 -257
29SEP26 205.00 P 0.00 0.00 0.00 91.76 +3.30 62 0 0 -1
29SEP26 210.00 P 0.00 0.00 0.00 96.70 +3.25 63 0 0 -7
29SEP26 215.00 P 0.00 0.00 0.00 101.59 +3.12 63 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 106.59 +3.12 64 0 0 -16
29SEP26 225.00 P 0.00 0.00 0.00 112.49 +3.71 80 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 116.55 +3.11 67 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 121.59 +3.15 70 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 126.72 +3.10 75 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 131.54 +2.89 71 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 136.54 +3.07 73 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 141.54 +2.89 74 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 146.59 +2.94 78 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 151.54 +2.89 77 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 156.54 +3.08 79 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 162.50 +4.01 99 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 166.54 +2.89 82 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 171.54 +2.77 83 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 176.77 +3.35 92 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 181.64 +3.48 90 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 187.50 +3.85 106 0 0 0
30DEC26 60.00 P 0.61 0.64 0.61 0.15 +0.03 41 35 287 +35
30DEC26 62.50 P 0.67 0.72 0.67 0.23 +0.06 41 32 91 +32
30DEC26 65.00 P 0.80 0.80 0.80 0.32 +0.07 41 11 325 +11
30DEC26 67.50 P 0.90 0.90 0.86 0.45 +0.10 41 2 265 +1
30DEC26 70.00 P 0.99 0.99 0.99 0.61 +0.12 41 10 187 0
30DEC26 72.50 P 1.26 1.26 1.26 0.81 +0.15 41 15 141 +15
30DEC26 75.00 P 0.00 0.00 0.00 1.06 +0.19 41 0 197 0
30DEC26 77.50 P 1.67 1.84 1.67 1.36 +0.23 41 130 395 +130
30DEC26 80.00 P 2.11 2.20 2.11 1.72 +0.29 41 342 1,523 +128
30DEC26 82.50 P 2.24 2.54 2.24 2.13 +0.32 41 130 1,269 +104
30DEC26 85.00 P 2.57 3.01 2.57 2.62 +0.41 41 133 1,627 +132
30DEC26 87.50 P 3.01 3.15 3.01 3.16 +0.44 41 66 561 +66
30DEC26 90.00 P 3.72 4.18 3.72 3.74 +0.48 41 278 2,761 +92
30DEC26 92.50 P 4.58 4.58 4.58 4.34 +0.44 41 76 416 +65
30DEC26 95.00 P 5.43 5.60 5.07 5.10 +0.70 41 270 3,464 +25
30DEC26 97.50 P 6.11 6.40 5.89 5.81 +0.71 40 422 2,174 +106
30DEC26 100.00 P 6.20 7.30 6.13 6.72 +0.84 40 1,281 9,494 +1,044
30DEC26 102.50 P 7.69 8.23 7.69 7.65 +0.92 40 67 977 -32
30DEC26 105.00 P 9.20 9.20 8.70 8.70 +0.99 40 39 7,609 +39
30DEC26 107.50 P 9.95 10.11 9.95 9.86 +1.13 40 498 5,530 +366
30DEC26 110.00 P 11.20 12.00 11.08 11.12 +1.30 40 1,738 10,264 +1,142
30DEC26 112.50 P 11.68 13.08 11.50 12.31 +1.29 40 84 6,372 -12
30DEC26 115.00 P 13.00 13.50 13.00 13.70 +1.40 40 6 5,519 -4
30DEC26 117.50 P 14.69 15.73 14.69 15.25 +1.65 40 4 4,191 0
30DEC26 120.00 P 16.74 18.10 16.74 16.69 +1.55 40 3,634 16,384 +2,124
30DEC26 122.50 P 18.97 19.50 18.97 18.40 +1.75 41 9 6,381 -2
30DEC26 125.00 P 19.70 20.32 19.70 19.58 +1.32 39 9 12,024 -9
30DEC26 127.50 P 22.78 22.78 22.78 21.84 +1.86 41 50 5,605 -50
30DEC26 130.00 P 23.80 25.19 23.61 23.61 +1.87 41 210 18,557 -8
30DEC26 132.50 P 0.00 0.00 0.00 24.87 +1.54 40 3 5,952 0
30DEC26 135.00 P 28.20 28.20 28.20 27.88 +2.82 43 5 8,425 0
30DEC26 137.50 P 0.00 0.00 0.00 29.82 +2.75 44 0 3,226 0
30DEC26 140.00 P 33.00 33.00 32.00 30.83 +1.81 40 13 3,176 0
30DEC26 142.50 P 31.95 31.95 31.95 33.92 +2.96 44 2 1,299 +2
30DEC26 145.00 P 0.00 0.00 0.00 35.98 +2.02 44 0 8,444 0
30DEC26 147.50 P 0.00 0.00 0.00 37.49 +2.48 42 0 948 0
30DEC26 150.00 P 41.00 41.00 40.70 40.33 +3.22 45 2 6,607 0
30DEC26 152.50 P 0.00 0.00 0.00 42.17 +2.97 44 0 1,271 0
30DEC26 155.00 P 44.98 44.98 44.98 44.68 +3.34 46 30 3,438 +30
30DEC26 157.50 P 46.20 46.20 46.20 46.18 +2.68 43 60 279 +60
30DEC26 160.00 P 0.00 0.00 0.00 49.16 +2.89 46 2 2,553 0
30DEC26 162.50 P 0.00 0.00 0.00 50.63 +2.72 43 0 595 0
30DEC26 165.00 P 53.05 53.05 53.05 54.07 +3.92 49 10 6,376 +10
30DEC26 167.50 P 0.00 0.00 0.00 56.01 +3.61 47 0 1,130 0
30DEC26 170.00 P 59.00 59.00 58.21 57.61 +2.93 44 41 6,387 +10
30DEC26 172.50 P 0.00 0.00 0.00 60.38 +3.40 46 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 62.96 +3.55 48 0 334 0
30DEC26 177.50 P 67.00 67.67 67.00 64.30 +2.35 41 4 160 0
30DEC26 180.00 P 0.00 0.00 0.00 67.56 +3.87 48 0 26 0
30DEC26 182.50 P 0.00 0.00 0.00 69.32 +3.22 43 0 75 0
30DEC26 185.00 P 0.00 0.00 0.00 71.77 +3.20 43 0 5 0
30DEC26 187.50 P 0.00 0.00 0.00 75.05 +3.89 51 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 77.46 +3.78 51 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 79.86 +3.81 51 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 82.39 +3.83 53 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 84.20 +3.15 47 0 0 0
30DEC26 200.00 P 87.50 87.50 87.10 86.70 +3.25 48 2 249 -53
30DEC26 205.00 P 0.00 0.00 0.00 91.76 +3.30 50 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 96.70 +3.25 51 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 101.59 +3.12 51 0 0 0
30DEC26 220.00 P 107.50 107.50 106.60 107.84 +4.37 64 30 0 -46
30DEC26 225.00 P 0.00 0.00 0.00 112.49 +3.71 64 0 0 -1
30DEC26 230.00 P 118.00 118.00 118.00 117.53 +4.09 65 15 30 -92
30DEC26 235.00 P 0.00 0.00 0.00 121.70 +3.26 59 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 126.72 +3.10 60 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 131.70 +3.05 61 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 136.70 +3.23 63 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 141.70 +3.05 64 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 146.59 +2.94 63 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 151.70 +3.05 66 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 156.70 +3.24 68 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 162.50 +4.01 78 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 166.54 +2.89 67 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 171.70 +2.93 71 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 176.77 +3.33 74 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 181.70 +3.54 74 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 187.50 +3.85 84 0 0 0
30MAR27 60.00 P 0.88 1.02 0.88 0.45 +0.10 41 28 525 +16
30MAR27 62.50 P 1.00 1.14 1.00 0.59 +0.10 41 4 80 +4
30MAR27 65.00 P 1.25 1.25 1.25 0.79 +0.15 41 1 230 +1
30MAR27 67.50 P 0.00 0.00 0.00 1.01 +0.16 41 0 47 0
30MAR27 70.00 P 1.75 1.79 1.75 1.30 +0.23 41 10 58 +10
30MAR27 72.50 P 1.93 1.93 1.93 1.61 +0.24 41 1 13 +1
30MAR27 75.00 P 2.30 2.51 2.30 2.00 +0.33 41 78 649 +77
30MAR27 77.50 P 2.62 2.86 2.62 2.42 +0.33 41 60 80 +60
30MAR27 80.00 P 2.95 3.34 2.95 2.92 +0.42 41 2,671 4,883 +2,331
30MAR27 82.50 P 3.28 3.82 3.28 3.48 +0.46 41 68 439 +68
30MAR27 85.00 P 4.36 4.36 4.36 4.07 +0.50 41 65 653 +65
30MAR27 87.50 P 4.45 5.01 4.45 4.78 +0.60 41 89 470 +65
30MAR27 90.00 P 5.46 5.68 5.30 5.28 +0.49 40 658 4,809 +522
30MAR27 92.50 P 6.38 6.43 6.34 5.99 +0.56 40 60 1,331 +60
30MAR27 95.00 P 7.28 7.29 7.11 6.82 +0.66 40 208 602 +139
30MAR27 97.50 P 7.52 8.29 7.52 7.70 +0.75 40 354 736 +313
30MAR27 100.00 P 8.91 9.41 8.64 8.67 +0.86 40 241 2,243 +171
30MAR27 102.50 P 9.25 10.13 9.25 9.70 +0.93 40 153 2,199 +153
30MAR27 105.00 P 11.04 11.36 10.88 10.78 +0.98 40 409 2,086 +277
30MAR27 107.50 P 11.30 12.43 11.30 11.97 +1.13 40 61 1,749 +1
30MAR27 110.00 P 13.01 14.16 12.98 13.21 +1.18 40 1,103 2,672 +875
30MAR27 112.50 P 15.10 15.10 15.10 14.54 +1.28 40 1 3,078 +1
30MAR27 115.00 P 16.07 16.80 16.07 15.94 +1.39 40 24 10,314 0
30MAR27 117.50 P 18.31 18.31 18.31 17.40 +1.53 40 55 3,897 0
30MAR27 120.00 P 18.50 19.76 18.50 18.96 +1.58 40 522 7,722 +487
30MAR27 122.50 P 21.82 21.82 20.50 20.47 +1.62 40 69 3,539 +43
30MAR27 125.00 P 21.99 23.31 21.99 22.11 +1.64 40 228 6,892 -213
30MAR27 127.50 P 0.00 0.00 0.00 23.84 +1.73 40 0 3,790 0
30MAR27 130.00 P 0.00 0.00 0.00 26.30 +2.50 42 0 7,948 0
30MAR27 132.50 P 0.00 0.00 0.00 27.78 +2.29 42 0 361 0
30MAR27 135.00 P 0.00 0.00 0.00 29.63 +2.35 42 0 1,768 0
30MAR27 137.50 P 35.00 35.00 35.00 31.83 +3.45 43 1 372 -1
30MAR27 140.00 P 33.50 33.50 33.50 33.22 +2.23 41 4 1,375 +4
30MAR27 142.50 P 36.47 36.47 36.47 35.18 +2.29 42 1 422 0
30MAR27 145.00 P 37.28 37.28 37.28 37.92 +3.96 44 2 807 0
30MAR27 147.50 P 0.00 0.00 0.00 39.80 +2.98 43 0 33 0
30MAR27 150.00 P 42.70 42.70 42.70 41.83 +3.01 43 12 151 +12
30MAR27 152.50 P 0.00 0.00 0.00 43.94 +3.25 44 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 46.15 +3.39 44 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 47.54 +2.50 42 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 50.41 +4.14 44 0 287 0
30MAR27 162.50 P 0.00 0.00 0.00 52.59 +3.32 45 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 54.66 +3.20 44 0 46 0
30MAR27 167.50 P 0.00 0.00 0.00 56.43 +2.65 43 0 16 0
30MAR27 170.00 P 0.00 0.00 0.00 59.24 +3.38 45 0 232 0
30MAR27 172.50 P 0.00 0.00 0.00 61.52 +3.68 45 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 63.79 +3.58 45 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 66.11 +3.65 46 0 0 0
30MAR27 180.00 P 68.21 68.21 68.21 67.83 +3.19 43 30 72 +30
30MAR27 182.50 P 0.00 0.00 0.00 70.83 +3.95 46 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 72.52 +3.33 43 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 75.56 +3.42 47 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 77.46 +3.44 45 0 52 0
30MAR27 192.50 P 0.00 0.00 0.00 79.86 +3.15 45 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 82.81 +4.06 48 0 4 0
29JUN27 95.00 P 8.83 9.26 8.83 8.74 - 40 416 321 -
29JUN27 97.50 P 9.29 10.29 9.29 9.77 +0.98 40 307 866 +199
29JUN27 100.00 P 10.10 11.34 10.10 10.80 +1.05 40 1,548 2,294 +1,548
29JUN27 102.50 P 12.18 12.49 11.99 11.84 +1.04 40 351 761 +280
29JUN27 105.00 P 12.50 13.65 12.50 13.03 +1.17 40 438 584 +423
29JUN27 107.50 P 14.54 14.54 14.54 14.25 +1.24 40 20 63 +9
29JUN27 110.00 P 16.00 16.23 15.44 15.47 +1.26 40 33 370 +30
29JUN27 112.50 P 16.90 17.33 16.75 16.73 +1.19 40 7 312 +5
29JUN27 115.00 P 18.75 18.84 18.75 18.14 +1.28 40 8 103 +8
29JUN27 117.50 P 20.04 20.04 20.04 19.55 +1.55 40 9 426 +9
29JUN27 120.00 P 20.80 21.80 20.80 21.07 +1.41 40 12 264 -10
29JUN27 122.50 P 0.00 0.00 0.00 22.65 +1.57 40 0 97 0
29JUN27 125.00 P 25.10 25.10 25.10 24.27 +1.60 40 90 140 +90
29JUN27 127.50 P 0.00 0.00 0.00 25.88 +1.63 40 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 27.59 +1.68 40 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 29.41 +1.79 40 0 1 0
29JUN27 135.00 P 31.50 31.50 31.50 31.31 +2.03 41 2 9 +2
29JUN27 137.50 P 0.00 0.00 0.00 33.75 +2.84 42 0 0 0
29JUN27 140.00 P 35.35 35.35 35.35 35.52 +2.80 42 30 60 +25
29JUN27 142.50 P 0.00 0.00 0.00 37.45 +2.62 42 0 0 0
29JUN27 145.00 P 38.88 38.88 38.88 39.03 +2.33 41 2 5 +2
29JUN27 147.50 P 0.00 0.00 0.00 41.46 +2.90 43 0 0 0
29JUN27 150.00 P 42.80 42.80 42.80 42.79 +2.19 41 4 8 +4
29JUN27 152.50 P 0.00 0.00 0.00 45.48 +2.98 43 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 46.87 +2.37 41 0 1 0
29JUN27 157.50 P 0.00 0.00 0.00 49.11 +2.49 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 51.73 +4.00 43 0 19 0
TOTAL PUT 74,512 939,489 -4,176
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALC - ALUMINUM CORP OF CHINA CLOSING PRICE HK$ 9.74
29JUN26 3.70 C 0.00 0.00 0.00 6.06 -0.49 196 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.95 -0.51 164 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.85 -0.53 159 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.75 -0.53 155 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.69 -0.47 212 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.58 -0.48 197 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.49 -0.49 201 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.35 -0.53 137 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.33 -0.43 218 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 5.19 -0.47 186 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.12 -0.44 201 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.01 -0.46 190 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 4.89 -0.47 172 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.79 -0.47 167 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.55 -0.47 163 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 4.29 -0.48 145 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.07 -0.45 152 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 3.77 -0.49 111 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.51 -0.51 93 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.33 -0.43 125 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 3.05 -0.46 104 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.83 -0.43 106 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 2.57 -0.45 94 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 2.32 -0.44 85 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.07 -0.44 77 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 1.79 -0.47 59 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 1.59 -0.42 65 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.36 -0.39 61 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 1.12 -0.38 53 1 198 -1
29JUN26 9.00 C 0.00 0.00 0.00 0.95 -0.37 56 0 494 0
29JUN26 9.25 C 0.00 0.00 0.00 0.73 -0.35 50 1 28 -1
29JUN26 9.50 C 0.53 0.53 0.53 0.59 -0.34 51 15 55 -15
29JUN26 9.75 C 0.44 0.50 0.44 0.46 -0.30 51 4 16 0
29JUN26 10.00 C 0.34 0.34 0.30 0.36 -0.25 52 21 168 +14
29JUN26 10.50 C 0.23 0.23 0.18 0.21 -0.17 53 39 109 +20
29JUN26 11.00 C 0.10 0.14 0.09 0.11 -0.11 53 14 258 0
29JUN26 11.50 C 0.07 0.07 0.07 0.06 -0.06 55 78 406 0
29JUN26 12.00 C 0.04 0.05 0.04 0.03 -0.03 55 15 2,809 -5
29JUN26 12.50 C 0.00 0.00 0.00 0.01 -0.02 53 0 341 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 175 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 166 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 146 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 78 0 137 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 84 0 228 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 89 0 195 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 94 0 83 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 99 0 155 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 104 0 105 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 108 0 20 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 113 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 117 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 121 0 20 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 125 0 20 0
30JUL26 7.75 C 0.00 0.00 0.00 2.09 -0.44 60 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.84 -0.44 54 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.66 -0.41 57 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.47 -0.38 57 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.29 -0.36 56 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.12 -0.34 55 0 0 0
30JUL26 9.25 C 1.02 1.02 1.02 0.96 -0.29 54 15 15 +15
30JUL26 9.50 C 0.00 0.00 0.00 0.83 -0.30 54 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.70 -0.28 53 0 6 0
30JUL26 10.00 C 0.00 0.00 0.00 0.60 -0.25 53 0 161 0
30JUL26 10.50 C 0.00 0.00 0.00 0.43 -0.20 53 0 46 0
30JUL26 11.00 C 0.33 0.33 0.33 0.30 -0.16 53 6 145 +6
30JUL26 11.50 C 0.22 0.23 0.21 0.21 -0.12 53 40 64 -13
30JUL26 12.00 C 0.19 0.19 0.16 0.14 -0.09 53 14 380 +14
30JUL26 12.50 C 0.14 0.14 0.13 0.10 -0.06 54 18 183 +18
30JUL26 13.00 C 0.11 0.11 0.10 0.06 -0.05 53 135 438 +135
30JUL26 13.50 C 0.09 0.09 0.09 0.04 -0.04 53 2 159 +2
30JUL26 14.00 C 0.00 0.00 0.00 0.03 -0.02 55 0 1,206 0
30JUL26 14.50 C 0.06 0.06 0.06 0.02 -0.02 55 10 584 -1
30JUL26 15.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 372 0
30JUL26 15.50 C 0.04 0.04 0.04 0.01 -0.01 56 1 55 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 176 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 57 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 76 0
28AUG26 7.75 C 0.00 0.00 0.00 2.15 -0.40 56 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.95 -0.39 55 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.75 -0.39 54 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.58 -0.36 54 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.45 -0.30 55 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.30 -0.28 55 0 0 0
28AUG26 9.25 C 1.03 1.06 1.03 1.14 -0.28 53 30 40 +30
28AUG26 9.50 C 1.01 1.01 1.01 1.02 -0.25 54 9 9 +9
28AUG26 9.75 C 0.00 0.00 0.00 0.89 -0.25 53 0 24 0
28AUG26 10.00 C 0.00 0.00 0.00 0.80 -0.21 53 0 84 0
28AUG26 10.50 C 0.00 0.00 0.00 0.63 -0.16 54 0 61 0
28AUG26 11.00 C 0.00 0.00 0.00 0.49 -0.13 54 0 26 0
28AUG26 11.50 C 0.00 0.00 0.00 0.37 -0.10 53 0 47 0
28AUG26 12.00 C 0.00 0.00 0.00 0.28 -0.08 53 0 59 0
28AUG26 12.50 C 0.00 0.00 0.00 0.21 -0.06 53 0 26 0
28AUG26 13.00 C 0.19 0.19 0.19 0.15 -0.06 53 12 57 0
28AUG26 13.50 C 0.00 0.00 0.00 0.11 -0.04 53 0 73 0
28AUG26 14.00 C 0.00 0.00 0.00 0.09 -0.02 54 0 77 0
28AUG26 14.50 C 0.00 0.00 0.00 0.06 -0.02 53 0 70 0
28AUG26 15.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 35 0
28AUG26 15.50 C 0.08 0.08 0.08 0.04 -0.01 55 45 105 +45
28AUG26 16.00 C 0.00 0.00 0.00 0.03 0.00 55 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.12 -0.44 102 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.01 -0.46 97 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.89 -0.47 90 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.79 -0.47 87 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.55 -0.47 84 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.32 -0.45 83 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.07 -0.45 77 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.78 -0.48 63 0 81 0
29SEP26 6.25 C 0.00 0.00 0.00 3.58 -0.44 68 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.34 -0.43 64 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.06 -0.45 55 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 2.83 -0.44 54 0 2 0
29SEP26 7.25 C 0.00 0.00 0.00 2.66 -0.41 57 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.43 -0.42 54 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 2.23 -0.39 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.03 -0.40 52 0 53 0
29SEP26 8.25 C 0.00 0.00 0.00 1.88 -0.36 53 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 1.72 -0.37 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.57 -0.32 53 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 1.43 -0.29 53 0 118 0
29SEP26 9.25 C 0.00 0.00 0.00 1.28 -0.33 51 0 13 0
29SEP26 9.50 C 1.15 1.15 1.15 1.17 -0.33 52 30 48 +30
29SEP26 9.75 C 1.13 1.13 1.13 1.06 -0.31 52 50 50 +50
29SEP26 10.00 C 0.00 0.00 0.00 0.96 -0.29 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.79 -0.25 52 0 89 0
29SEP26 11.00 C 0.00 0.00 0.00 0.65 -0.21 53 0 72 0
29SEP26 11.50 C 0.00 0.00 0.00 0.53 -0.16 53 0 1,133 0
29SEP26 12.00 C 0.00 0.00 0.00 0.43 -0.14 54 0 69 0
29SEP26 12.50 C 0.00 0.00 0.00 0.36 -0.11 54 0 75 0
29SEP26 13.00 C 0.00 0.00 0.00 0.28 -0.10 54 0 252 0
29SEP26 13.50 C 0.24 0.24 0.24 0.22 -0.08 54 2 1,032 -2
29SEP26 14.00 C 0.21 0.21 0.21 0.18 -0.07 54 5 83 -5
29SEP26 14.50 C 0.00 0.00 0.00 0.14 -0.06 54 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 -0.05 54 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 -0.04 54 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 -0.03 54 0 33 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 -0.02 55 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 -0.01 55 0 11 0
29SEP26 17.50 C 0.07 0.07 0.07 0.04 -0.01 55 5 49 +4
29SEP26 18.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 31 0
30DEC26 7.75 C 0.00 0.00 0.00 2.49 -0.37 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.34 -0.35 51 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 2.18 -0.35 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.04 -0.33 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.88 -0.30 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.77 -0.30 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.66 -0.28 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.54 -0.28 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.43 -0.26 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.34 -0.23 51 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.16 -0.23 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.00 -0.22 51 0 228 0
30DEC26 11.50 C 0.00 0.00 0.00 0.87 -0.18 51 0 17 0
30DEC26 12.00 C 0.00 0.00 0.00 0.75 -0.17 51 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.66 -0.15 52 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.59 -0.13 53 0 74 0
30DEC26 13.50 C 0.00 0.00 0.00 0.51 -0.12 53 0 62 0
30DEC26 14.00 C 0.00 0.00 0.00 0.43 -0.12 52 0 44 0
30DEC26 14.50 C 0.40 0.40 0.40 0.37 -0.11 52 1 673 0
30DEC26 15.00 C 0.00 0.00 0.00 0.32 -0.09 52 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 0.27 -0.09 52 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.24 -0.06 53 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.20 -0.07 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 -0.06 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.15 -0.05 52 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.13 -0.04 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.11 -0.04 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 -0.03 53 0 0 0
30DEC26 19.50 C 0.13 0.15 0.13 0.08 -0.03 52 4 14 +4
30MAR27 7.75 C 0.00 0.00 0.00 2.73 -0.35 50 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.59 -0.34 50 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 2.44 -0.33 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.31 -0.32 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.18 -0.31 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.05 -0.31 50 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 1.93 -0.30 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.83 -0.29 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.73 -0.27 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.64 -0.26 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.45 -0.22 50 0 0 0
30MAR27 11.00 C 1.22 1.22 1.22 1.29 -0.23 50 1 24 +1
30MAR27 11.50 C 1.13 1.13 1.13 1.14 -0.23 50 55 55 +55
30MAR27 12.00 C 0.00 0.00 0.00 1.03 -0.20 50 0 14 0
30MAR27 12.50 C 0.00 0.00 0.00 0.91 -0.19 50 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.83 -0.15 51 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 0.75 -0.12 51 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.68 -0.10 52 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.61 -0.08 52 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.54 -0.08 52 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.48 -0.07 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.43 -0.06 52 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 0.38 -0.06 52 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.34 -0.04 52 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.30 -0.04 52 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.27 -0.04 52 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.24 -0.03 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.21 -0.03 51 0 1 0
29JUN27 7.75 C 0.00 0.00 0.00 2.95 -0.31 50 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.82 -0.30 50 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.68 -0.30 50 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.56 -0.28 50 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.42 -0.28 50 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.26 -0.36 48 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.16 -0.34 49 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.05 -0.34 49 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.95 -0.33 49 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.86 -0.32 49 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.69 -0.29 49 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.54 -0.27 49 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.40 -0.25 50 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.28 -0.23 50 0 2 0
29JUN27 12.50 C 0.00 0.00 0.00 1.17 -0.21 50 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.08 -0.19 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.00 -0.15 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.90 -0.15 51 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.81 -0.14 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.74 -0.12 51 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.68 -0.11 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.61 -0.11 51 0 0 0
TOTAL CALL 678 21,776 +409
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 187 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 182 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 173 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 169 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 160 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 152 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 140 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 115 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 99 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 92 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 77 0 53 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 71 0 45 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 11 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 58 0 17 0
29JUN26 7.75 P 0.02 0.02 0.02 0.02 +0.01 58 8 40 +8
29JUN26 8.00 P 0.04 0.04 0.03 0.03 +0.02 56 25 158 +5
29JUN26 8.25 P 0.06 0.06 0.06 0.05 +0.03 55 15 110 0
29JUN26 8.50 P 0.07 0.09 0.07 0.08 +0.04 55 110 135 +81
29JUN26 8.75 P 0.09 0.15 0.09 0.12 +0.06 54 31 245 -13
29JUN26 9.00 P 0.22 0.22 0.21 0.18 +0.09 54 27 204 -27
29JUN26 9.25 P 0.25 0.27 0.23 0.25 +0.11 53 27 192 -26
29JUN26 9.50 P 0.40 0.40 0.40 0.35 +0.14 53 5 273 0
29JUN26 9.75 P 0.38 0.51 0.38 0.48 +0.19 54 5 107 0
29JUN26 10.00 P 0.00 0.00 0.00 0.62 +0.22 54 0 490 0
29JUN26 10.50 P 0.00 0.00 0.00 0.93 +0.27 50 0 398 0
29JUN26 11.00 P 1.28 1.50 1.28 1.32 +0.33 46 9 875 +2
29JUN26 11.50 P 0.00 0.00 0.00 1.77 +0.35 42 0 875 0
29JUN26 12.00 P 0.00 0.00 0.00 2.32 +0.42 68 0 560 0
29JUN26 12.50 P 2.80 2.80 2.80 2.80 +0.43 71 24 360 -13
29JUN26 13.00 P 3.28 3.28 3.28 3.28 +0.43 72 20 414 -20
29JUN26 13.50 P 0.00 0.00 0.00 3.77 +0.44 73 0 186 0
29JUN26 14.00 P 0.00 0.00 0.00 4.26 +0.43 0 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 4.76 +0.43 0 0 135 -64
29JUN26 15.00 P 0.00 0.00 0.00 5.26 +0.43 0 0 30 -31
29JUN26 15.50 P 0.00 0.00 0.00 5.76 +0.43 0 0 45 0
29JUN26 16.00 P 0.00 0.00 0.00 6.26 +0.43 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.76 +0.43 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.26 +0.43 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.76 +0.43 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.26 +0.43 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.76 +0.43 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.26 +0.43 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.76 +0.43 0 0 0 0
30JUL26 7.75 P 0.14 0.14 0.14 0.12 +0.04 53 68 62 +62
30JUL26 8.00 P 0.19 0.19 0.19 0.17 +0.06 53 1 101 +1
30JUL26 8.25 P 0.00 0.00 0.00 0.23 +0.08 54 0 154 0
30JUL26 8.50 P 0.29 0.32 0.29 0.29 +0.09 53 28 199 +28
30JUL26 8.75 P 0.00 0.00 0.00 0.37 +0.10 53 0 217 0
30JUL26 9.00 P 0.00 0.00 0.00 0.46 +0.12 52 0 176 0
30JUL26 9.25 P 0.00 0.00 0.00 0.57 +0.15 52 13 121 +13
30JUL26 9.50 P 0.74 0.74 0.74 0.69 +0.17 52 2 446 0
30JUL26 9.75 P 0.00 0.00 0.00 0.83 +0.20 52 0 42 0
30JUL26 10.00 P 0.00 0.00 0.00 0.98 +0.23 53 0 312 0
30JUL26 10.50 P 0.00 0.00 0.00 1.33 +0.29 54 0 328 0
30JUL26 11.00 P 0.00 0.00 0.00 1.74 +0.38 57 0 776 0
30JUL26 11.50 P 0.00 0.00 0.00 2.11 +0.38 54 0 250 0
30JUL26 12.00 P 0.00 0.00 0.00 2.55 +0.42 55 0 59 0
30JUL26 12.50 P 0.00 0.00 0.00 3.00 +0.43 55 0 89 0
30JUL26 13.00 P 0.00 0.00 0.00 3.46 +0.42 53 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 3.97 +0.39 60 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.44 +0.47 58 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 4.92 +0.51 55 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.37 +0.45 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.89 +0.49 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.36 +0.47 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.85 +0.47 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.38 +0.50 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.87 +0.49 0 0 0 0
28AUG26 7.75 P 0.24 0.25 0.22 0.22 +0.07 52 32 53 +32
28AUG26 8.00 P 0.00 0.00 0.00 0.29 +0.09 53 0 91 0
28AUG26 8.25 P 0.00 0.00 0.00 0.35 +0.10 52 0 92 0
28AUG26 8.50 P 0.00 0.00 0.00 0.44 +0.13 53 0 180 0
28AUG26 8.75 P 0.00 0.00 0.00 0.53 +0.15 53 0 45 0
28AUG26 9.00 P 0.60 0.63 0.60 0.63 +0.17 52 15 35 0
28AUG26 9.25 P 0.82 0.82 0.79 0.74 +0.19 52 7 49 0
28AUG26 9.50 P 0.00 0.00 0.00 0.87 +0.21 52 0 32 0
28AUG26 9.75 P 0.00 0.00 0.00 1.02 +0.25 53 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 1.17 +0.27 53 0 63 0
28AUG26 10.50 P 1.52 1.52 1.52 1.53 +0.35 55 1 83 0
28AUG26 11.00 P 0.00 0.00 0.00 1.87 +0.37 54 0 75 0
28AUG26 11.50 P 0.00 0.00 0.00 2.21 +0.31 51 0 30 0
28AUG26 12.00 P 0.00 0.00 0.00 2.65 +0.36 53 0 8 0
28AUG26 12.50 P 0.00 0.00 0.00 3.08 +0.37 53 0 15 0
28AUG26 13.00 P 0.00 0.00 0.00 3.56 +0.43 56 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.02 +0.44 56 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.44 +0.38 48 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.92 +0.40 46 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.43 +0.43 53 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.96 +0.51 63 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.43 +0.48 59 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.92 +0.49 59 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 52 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 +0.01 55 0 39 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 +0.02 55 0 58 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 +0.02 55 0 22 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 +0.03 55 0 53 0
29SEP26 6.75 P 0.00 0.00 0.00 0.14 +0.04 54 0 30 0
29SEP26 7.00 P 0.18 0.18 0.18 0.18 +0.05 54 1 27 +1
29SEP26 7.25 P 0.00 0.00 0.00 0.23 +0.06 54 0 21 0
29SEP26 7.50 P 0.30 0.30 0.30 0.28 +0.06 54 5 54 +5
29SEP26 7.75 P 0.00 0.00 0.00 0.35 +0.07 54 0 34 0
29SEP26 8.00 P 0.41 0.46 0.41 0.43 +0.10 55 31 147 +31
29SEP26 8.25 P 0.00 0.00 0.00 0.52 +0.12 55 0 60 0
29SEP26 8.50 P 0.00 0.00 0.00 0.61 +0.14 55 0 1 0
29SEP26 8.75 P 0.76 0.76 0.76 0.72 +0.17 55 5 20 +5
29SEP26 9.00 P 0.81 0.81 0.81 0.81 +0.17 54 2 64 0
29SEP26 9.25 P 0.00 0.00 0.00 0.96 +0.21 55 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 1.09 +0.23 55 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 1.23 +0.25 55 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 1.38 +0.28 55 0 74 0
29SEP26 10.50 P 0.00 0.00 0.00 1.71 +0.30 56 0 205 0
29SEP26 11.00 P 0.00 0.00 0.00 2.01 +0.30 54 0 1,435 0
29SEP26 11.50 P 0.00 0.00 0.00 2.39 +0.29 54 0 92 0
29SEP26 12.00 P 0.00 0.00 0.00 2.81 +0.33 55 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 3.24 +0.35 56 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 3.71 +0.41 59 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 4.13 +0.37 58 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 4.57 +0.37 57 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 5.09 +0.46 63 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 5.53 +0.44 60 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 6.02 +0.47 63 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 6.47 +0.45 59 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 6.98 +0.46 64 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 7.50 +0.51 69 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 7.94 +0.47 62 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.43 +0.47 62 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.90 +0.45 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.40 +0.46 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.88 +0.46 0 0 0 0
30DEC26 7.75 P 0.61 0.61 0.61 0.60 +0.09 53 1 1 +1
30DEC26 8.00 P 0.00 0.00 0.00 0.70 +0.10 53 0 171 0
30DEC26 8.25 P 0.00 0.00 0.00 0.79 +0.13 53 0 17 0
30DEC26 8.50 P 0.00 0.00 0.00 0.91 +0.15 53 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 1.02 +0.17 53 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.15 +0.19 53 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 1.28 +0.19 53 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 1.41 +0.20 53 0 12 0
30DEC26 9.75 P 1.54 1.54 1.54 1.55 +0.21 53 55 83 +55
30DEC26 10.00 P 0.00 0.00 0.00 1.71 +0.24 54 0 43 0
30DEC26 10.50 P 0.00 0.00 0.00 2.01 +0.19 53 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 2.35 +0.23 53 0 24 0
30DEC26 11.50 P 0.00 0.00 0.00 2.72 +0.24 54 0 33 0
30DEC26 12.00 P 0.00 0.00 0.00 3.11 +0.26 54 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 3.51 +0.28 55 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 3.93 +0.29 55 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 4.35 +0.30 56 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 4.78 +0.31 56 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 5.22 +0.36 56 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 5.67 +0.37 56 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 6.13 +0.38 57 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 6.59 +0.38 57 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.13 +0.46 62 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.60 +0.47 62 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.08 +0.48 63 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.55 +0.48 63 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 9.03 +0.47 63 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.51 +0.47 64 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.00 +0.47 64 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.80 +0.13 52 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.90 +0.14 52 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 1.00 +0.14 52 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.12 +0.16 52 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 1.23 +0.17 52 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.36 +0.17 52 0 11 0
30MAR27 9.25 P 0.00 0.00 0.00 1.49 +0.17 52 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.64 +0.19 52 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 1.79 +0.23 52 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 1.94 +0.24 52 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.26 +0.26 53 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 2.57 +0.25 52 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 2.93 +0.24 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.31 +0.25 52 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 3.70 +0.26 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.10 +0.27 53 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 4.51 +0.28 53 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 4.94 +0.30 54 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 5.36 +0.29 54 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 5.80 +0.31 54 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 6.24 +0.36 54 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.69 +0.37 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.16 +0.39 55 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.61 +0.37 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.08 +0.38 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.62 +0.46 59 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.09 +0.48 59 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.51 +0.41 56 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.95 +0.11 51 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.07 +0.13 51 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.18 +0.13 51 0 2 0
29JUN27 8.50 P 0.00 0.00 0.00 1.30 +0.14 51 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.43 +0.17 52 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.57 +0.19 52 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.70 +0.20 52 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.84 +0.21 52 0 0 0
29JUN27 9.75 P 2.00 2.00 2.00 1.99 +0.22 52 55 55 +55
29JUN27 10.00 P 0.00 0.00 0.00 2.15 +0.24 52 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.47 +0.26 52 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.81 +0.28 52 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.17 +0.30 53 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.49 +0.27 52 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.87 +0.23 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.27 +0.24 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.67 +0.25 52 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.08 +0.27 52 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.49 +0.25 52 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.94 +0.28 53 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.36 +0.31 53 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.80 +0.30 53 0 0 0
TOTAL PUT 628 20,974 +191
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALH - ALI HEALTH CLOSING PRICE HK$ 3.48
29JUN26 2.60 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.69 0.00 54 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.59 0.00 46 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.49 0.00 39 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.40 0.00 40 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.32 +0.01 43 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.24 0.00 41 0 1 0
29JUN26 3.40 C 0.00 0.00 0.00 0.17 -0.01 39 0 3 0
29JUN26 3.50 C 0.13 0.13 0.11 0.12 -0.01 40 5 695 +5
29JUN26 3.60 C 0.07 0.08 0.07 0.09 0.00 43 10 30 -5
29JUN26 3.70 C 0.05 0.06 0.05 0.06 0.00 43 200 3,008 0
29JUN26 3.80 C 0.04 0.04 0.04 0.04 0.00 44 60 177 +48
29JUN26 3.90 C 0.03 0.03 0.03 0.03 0.00 47 60 1,126 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 0.00 47 0 2,178 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 302 0
29JUN26 4.20 C 0.02 0.02 0.02 0.01 0.00 50 10 418 0
29JUN26 4.30 C 0.02 0.02 0.02 0.01 0.00 55 30 256 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 60 0 230 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 64 0 64 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 69 0 61 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 73 0 457 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 77 0 1,590 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 81 0 120 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 85 0 4,933 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 94 0 718 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 102 0 155 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 110 0 520 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 118 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 125 0 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 132 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 138 0 115 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 144 0 138 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 150 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 155 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 161 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 166 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 171 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 176 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 180 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 185 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 189 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 193 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 201 0 7 0
30JUL26 2.60 C 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.69 -0.03 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.62 -0.01 42 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.55 0.00 46 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.46 -0.01 42 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.41 +0.02 47 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.33 0.00 44 0 0 0
30JUL26 3.40 C 0.25 0.25 0.25 0.27 0.00 43 25 31 +19
30JUL26 3.50 C 0.00 0.00 0.00 0.22 0.00 43 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.19 +0.01 45 0 28 0
30JUL26 3.70 C 0.00 0.00 0.00 0.14 -0.01 43 0 8,002 0
30JUL26 3.80 C 0.10 0.12 0.10 0.12 0.00 45 3 45 -2
30JUL26 3.90 C 0.00 0.00 0.00 0.10 0.00 46 0 65 0
30JUL26 4.00 C 0.00 0.00 0.00 0.08 0.00 46 0 64 0
30JUL26 4.10 C 0.07 0.07 0.07 0.06 0.00 46 30 83 -30
30JUL26 4.20 C 0.00 0.00 0.00 0.05 0.00 47 0 191 0
30JUL26 4.30 C 0.00 0.00 0.00 0.04 0.00 47 0 150 0
30JUL26 4.40 C 0.00 0.00 0.00 0.03 0.00 47 0 127 0
30JUL26 4.50 C 0.00 0.00 0.00 0.02 0.00 45 0 836 0
30JUL26 4.60 C 0.04 0.04 0.04 0.01 0.00 42 3 408 +3
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 337 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 490 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 67 0 300 0
30JUL26 6.00 C 0.01 0.01 0.01 0.01 0.00 72 2 85 -2
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 76 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 81 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 85 0 23 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 88 0 23 0
28AUG26 2.60 C 0.00 0.00 0.00 0.90 -0.01 39 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.81 -0.01 41 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.73 0.00 44 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.63 -0.02 39 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.56 -0.02 42 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.49 -0.02 43 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.43 -0.01 44 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.38 0.00 46 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.32 -0.01 45 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.27 -0.01 44 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.23 0.00 45 0 17 0
28AUG26 3.70 C 0.00 0.00 0.00 0.20 0.00 46 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.18 +0.01 48 0 4 0
28AUG26 3.90 C 0.00 0.00 0.00 0.15 +0.01 48 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.12 0.00 47 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.10 0.00 47 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.09 +0.01 48 0 9 0
28AUG26 4.30 C 0.00 0.00 0.00 0.07 0.00 47 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.06 0.00 48 0 35 0
28AUG26 4.50 C 0.00 0.00 0.00 0.05 0.00 48 0 300 0
28AUG26 4.60 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.03 0.00 47 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 47 0 1,710 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 52 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
29SEP26 2.60 C 0.00 0.00 0.00 0.92 0.00 46 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.83 -0.01 44 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.75 -0.01 45 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.67 -0.01 44 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.60 -0.01 45 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.53 -0.02 44 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.47 -0.02 45 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.42 0.00 45 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.37 +0.01 46 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.33 -0.01 46 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.29 0.00 47 0 3 0
29SEP26 3.70 C 0.00 0.00 0.00 0.26 0.00 47 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.23 0.00 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.20 0.00 48 0 0 0
29SEP26 4.00 C 0.18 0.19 0.18 0.17 0.00 47 9 48 +1
29SEP26 4.10 C 0.00 0.00 0.00 0.15 0.00 47 0 31 0
29SEP26 4.20 C 0.00 0.00 0.00 0.13 0.00 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.12 0.00 49 0 501 0
29SEP26 4.40 C 0.00 0.00 0.00 0.10 0.00 48 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.09 0.00 49 0 1,308 0
29SEP26 4.60 C 0.00 0.00 0.00 0.08 0.00 49 0 85 0
29SEP26 4.70 C 0.00 0.00 0.00 0.06 -0.01 47 0 301 0
29SEP26 4.80 C 0.00 0.00 0.00 0.05 -0.01 47 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.04 -0.01 46 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 4,204 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 -0.01 45 0 738 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 8,172 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 312 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 294 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 74 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 81 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30DEC26 2.60 C 0.00 0.00 0.00 0.98 -0.02 47 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.89 -0.03 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.83 -0.02 46 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.77 -0.01 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.71 -0.01 47 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.65 -0.01 46 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.60 -0.01 47 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.56 0.00 48 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.51 0.00 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.48 +0.01 48 0 5 0
30DEC26 3.60 C 0.43 0.43 0.43 0.44 0.00 48 240 240 +240
30DEC26 3.70 C 0.40 0.40 0.40 0.40 0.00 48 245 926 +244
30DEC26 3.80 C 0.37 0.37 0.37 0.37 0.00 48 250 280 +250
30DEC26 3.90 C 0.00 0.00 0.00 0.35 +0.02 50 0 2 0
30DEC26 4.00 C 0.32 0.32 0.32 0.32 +0.01 50 255 323 +255
30DEC26 4.10 C 0.00 0.00 0.00 0.30 +0.02 50 0 526 0
30DEC26 4.20 C 0.00 0.00 0.00 0.27 +0.02 50 0 127 0
30DEC26 4.30 C 0.00 0.00 0.00 0.25 +0.02 50 0 218 0
30DEC26 4.40 C 0.00 0.00 0.00 0.23 +0.02 50 0 32 0
30DEC26 4.50 C 0.00 0.00 0.00 0.21 +0.02 50 0 190 0
30DEC26 4.60 C 0.00 0.00 0.00 0.19 +0.02 50 0 36 0
30DEC26 4.70 C 0.00 0.00 0.00 0.17 +0.01 49 0 121 0
30DEC26 4.80 C 0.00 0.00 0.00 0.16 +0.02 50 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.14 +0.01 49 0 122 0
30DEC26 5.00 C 0.00 0.00 0.00 0.13 +0.01 50 0 103 0
30DEC26 5.25 C 0.00 0.00 0.00 0.10 +0.01 49 0 48 0
30DEC26 5.50 C 0.00 0.00 0.00 0.08 0.00 49 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 +0.01 51 0 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 0.00 49 0 271 0
30DEC26 6.25 C 0.10 0.10 0.10 0.04 0.00 49 4 15 -4
30DEC26 6.50 C 0.00 0.00 0.00 0.03 0.00 49 0 315 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 0.00 47 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 223 0
30MAR27 2.60 C 0.00 0.00 0.00 1.05 -0.02 47 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.98 -0.03 47 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.91 -0.03 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.85 -0.03 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.79 -0.03 45 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.74 -0.03 46 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.69 -0.02 46 0 0 0
30MAR27 3.30 C 0.65 0.65 0.65 0.64 0.00 45 6 6 +6
30MAR27 3.40 C 0.60 0.60 0.60 0.62 0.00 48 30 30 +30
30MAR27 3.50 C 0.00 0.00 0.00 0.58 0.00 48 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.53 -0.03 47 0 0 0
30MAR27 3.70 C 0.50 0.50 0.50 0.51 -0.01 48 20 5,033 +20
30MAR27 3.80 C 0.47 0.47 0.47 0.48 0.00 49 40 60 0
30MAR27 3.90 C 0.43 0.43 0.43 0.44 -0.01 48 30 30 +30
30MAR27 4.00 C 0.00 0.00 0.00 0.42 0.00 49 0 5,001 0
30MAR27 4.10 C 0.00 0.00 0.00 0.39 0.00 49 0 110 0
30MAR27 4.20 C 0.00 0.00 0.00 0.36 -0.01 48 0 30 0
30MAR27 4.30 C 0.00 0.00 0.00 0.33 -0.01 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.31 0.00 48 0 20 0
30MAR27 4.50 C 0.00 0.00 0.00 0.29 0.00 48 0 510 0
30MAR27 4.60 C 0.00 0.00 0.00 0.27 0.00 48 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.25 -0.01 48 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.23 -0.01 48 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.22 0.00 49 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.20 -0.01 48 0 3,004 0
30MAR27 5.25 C 0.00 0.00 0.00 0.17 0.00 48 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.14 -0.01 48 0 6 0
30MAR27 5.75 C 0.00 0.00 0.00 0.12 0.00 49 0 1 0
30MAR27 6.00 C 0.17 0.17 0.17 0.10 0.00 48 30 632 +30
30MAR27 6.25 C 0.00 0.00 0.00 0.08 -0.01 48 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.07 0.00 48 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.06 0.00 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.05 0.00 49 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.04 0.00 48 0 150 0
30MAR27 7.50 C 0.00 0.00 0.00 0.03 0.00 47 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.02 0.00 45 0 155 0
29JUN27 2.60 C 0.00 0.00 0.00 1.11 -0.03 46 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 1.05 -0.03 46 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.99 -0.03 46 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.93 -0.03 46 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.88 -0.03 46 0 40 0
29JUN27 3.10 C 0.00 0.00 0.00 0.83 -0.02 46 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.78 -0.02 46 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.73 -0.02 46 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.71 0.00 48 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.67 +0.02 48 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.61 -0.03 46 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.60 0.00 48 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.56 0.00 48 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.53 0.00 48 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.50 0.00 48 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.47 0.00 48 0 200 0
29JUN27 4.20 C 0.00 0.00 0.00 0.44 0.00 47 0 2 0
29JUN27 4.30 C 0.00 0.00 0.00 0.42 0.00 48 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.39 0.00 47 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.37 0.00 48 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.34 -0.01 47 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.32 -0.01 47 0 1 0
TOTAL CALL 1,597 81,378 +1,138
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 60 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 80 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 -0.01 44 0 92 0
29JUN26 3.20 P 0.05 0.05 0.05 0.04 -0.01 45 5 78 0
29JUN26 3.30 P 0.00 0.00 0.00 0.06 -0.01 42 0 218 0
29JUN26 3.40 P 0.00 0.00 0.00 0.10 -0.01 44 0 88 0
29JUN26 3.50 P 0.17 0.17 0.17 0.15 -0.01 44 1 1,237 0
29JUN26 3.60 P 0.24 0.24 0.22 0.21 -0.01 44 7 183 -1
29JUN26 3.70 P 0.00 0.00 0.00 0.28 -0.01 45 0 265 0
29JUN26 3.80 P 0.42 0.42 0.42 0.36 -0.02 46 1 276 -1
29JUN26 3.90 P 0.00 0.00 0.00 0.45 -0.01 49 0 196 0
29JUN26 4.00 P 0.00 0.00 0.00 0.54 -0.02 50 0 391 0
29JUN26 4.10 P 0.00 0.00 0.00 0.64 0.00 56 0 396 0
29JUN26 4.20 P 0.00 0.00 0.00 0.74 0.00 62 0 560 0
29JUN26 4.30 P 0.00 0.00 0.00 0.84 0.00 68 0 74 0
29JUN26 4.40 P 0.00 0.00 0.00 0.95 +0.01 80 0 200 0
29JUN26 4.50 P 0.00 0.00 0.00 1.05 +0.01 85 0 678 0
29JUN26 4.60 P 0.00 0.00 0.00 1.15 +0.01 90 0 3,181 0
29JUN26 4.70 P 0.00 0.00 0.00 1.25 +0.01 96 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 1.36 +0.02 107 0 298 0
29JUN26 4.90 P 0.00 0.00 0.00 1.45 +0.01 105 0 198 0
29JUN26 5.00 P 0.00 0.00 0.00 1.55 +0.01 110 0 921 0
29JUN26 5.25 P 0.00 0.00 0.00 1.79 0.00 112 0 150 -65
29JUN26 5.50 P 0.00 0.00 0.00 2.04 -0.01 121 0 977 0
29JUN26 5.75 P 0.00 0.00 0.00 2.31 +0.02 148 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 2.56 +0.02 157 0 810 0
29JUN26 6.25 P 0.00 0.00 0.00 2.80 +0.01 157 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.06 +0.02 174 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.30 +0.01 172 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.56 +0.02 189 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 3.80 +0.01 186 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.05 +0.01 193 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.30 +0.01 199 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 4.55 +0.01 205 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.80 +0.01 211 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 5.06 +0.02 226 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 5.30 +0.01 222 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 5.55 +0.01 227 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 5.80 +0.01 232 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 6.05 +0.01 237 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 6.31 +0.02 253 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 6.56 +0.02 258 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.02 0.00 49 0 250 0
30JUL26 2.80 P 0.00 0.00 0.00 0.03 0.00 48 0 12 0
30JUL26 2.90 P 0.00 0.00 0.00 0.04 0.00 46 0 307 0
30JUL26 3.00 P 0.00 0.00 0.00 0.06 0.00 47 0 51 0
30JUL26 3.10 P 0.00 0.00 0.00 0.08 0.00 46 0 199 0
30JUL26 3.20 P 0.00 0.00 0.00 0.11 0.00 45 0 131 0
30JUL26 3.30 P 0.00 0.00 0.00 0.14 -0.01 44 0 171 0
30JUL26 3.40 P 0.00 0.00 0.00 0.19 0.00 45 0 136 0
30JUL26 3.50 P 0.24 0.24 0.24 0.24 0.00 45 10 8,222 0
30JUL26 3.60 P 0.32 0.32 0.31 0.30 0.00 46 200 537 +200
30JUL26 3.70 P 0.00 0.00 0.00 0.37 0.00 47 0 2,500 0
30JUL26 3.80 P 0.00 0.00 0.00 0.44 +0.01 47 0 1,260 0
30JUL26 3.90 P 0.00 0.00 0.00 0.51 -0.01 47 0 263 0
30JUL26 4.00 P 0.00 0.00 0.00 0.60 -0.01 49 0 426 0
30JUL26 4.10 P 0.00 0.00 0.00 0.68 -0.02 49 0 217 0
30JUL26 4.20 P 0.00 0.00 0.00 0.77 -0.01 50 0 37 0
30JUL26 4.30 P 0.00 0.00 0.00 0.86 -0.03 51 0 797 0
30JUL26 4.40 P 0.00 0.00 0.00 0.96 0.00 55 0 329 0
30JUL26 4.50 P 0.00 0.00 0.00 1.06 +0.02 59 0 285 0
30JUL26 4.60 P 0.00 0.00 0.00 1.16 +0.02 62 0 102 0
30JUL26 4.70 P 0.00 0.00 0.00 1.25 0.00 61 0 66 0
30JUL26 4.80 P 0.00 0.00 0.00 1.36 +0.02 68 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.46 +0.02 71 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.55 +0.01 70 0 300 0
30JUL26 5.25 P 0.00 0.00 0.00 1.80 +0.01 77 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.05 0.00 83 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.31 +0.02 94 0 5 0
30JUL26 6.00 P 0.00 0.00 0.00 2.56 +0.02 100 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.80 +0.01 100 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.06 +0.02 110 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.30 +0.01 111 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.56 +0.02 120 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
28AUG26 2.90 P 0.10 0.10 0.10 0.09 0.00 47 2 5 +2
28AUG26 3.00 P 0.13 0.13 0.13 0.12 0.00 48 2 14 +2
28AUG26 3.10 P 0.00 0.00 0.00 0.15 0.00 47 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.19 0.00 47 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.23 0.00 46 0 25 0
28AUG26 3.40 P 0.00 0.00 0.00 0.29 +0.01 48 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.35 +0.01 49 0 365 0
28AUG26 3.60 P 0.00 0.00 0.00 0.41 +0.01 49 0 314 0
28AUG26 3.70 P 0.00 0.00 0.00 0.47 0.00 48 0 1,283 0
28AUG26 3.80 P 0.00 0.00 0.00 0.54 -0.01 48 0 110 0
28AUG26 3.90 P 0.00 0.00 0.00 0.62 0.00 49 0 206 0
28AUG26 4.00 P 0.00 0.00 0.00 0.70 +0.01 50 0 61 0
28AUG26 4.10 P 0.00 0.00 0.00 0.79 0.00 52 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 0.87 +0.01 52 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 0.96 -0.01 53 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 1.05 -0.01 54 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 1.14 -0.01 54 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.24 0.00 57 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.33 -0.01 58 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.43 0.00 61 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.53 +0.01 63 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.63 +0.01 65 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.87 +0.01 68 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.11 +0.01 71 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.35 0.00 72 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.60 +0.01 77 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.84 0.00 77 0 21 0
29SEP26 2.60 P 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.08 -0.01 48 0 142 0
29SEP26 2.80 P 0.11 0.11 0.11 0.11 0.00 49 275 275 +275
29SEP26 2.90 P 0.00 0.00 0.00 0.13 0.00 48 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.17 0.00 49 0 26 0
29SEP26 3.10 P 0.00 0.00 0.00 0.20 0.00 47 0 0 0
29SEP26 3.20 P 0.25 0.25 0.25 0.24 0.00 47 1 5 -1
29SEP26 3.30 P 0.00 0.00 0.00 0.29 0.00 48 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.34 0.00 48 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.40 0.00 48 0 20 0
29SEP26 3.60 P 0.00 0.00 0.00 0.46 +0.01 48 0 331 0
29SEP26 3.70 P 0.00 0.00 0.00 0.53 -0.01 49 0 187 0
29SEP26 3.80 P 0.00 0.00 0.00 0.60 0.00 49 0 801 0
29SEP26 3.90 P 0.00 0.00 0.00 0.68 0.00 51 0 76 0
29SEP26 4.00 P 0.00 0.00 0.00 0.75 -0.02 50 0 381 0
29SEP26 4.10 P 0.00 0.00 0.00 0.83 -0.02 51 0 79 0
29SEP26 4.20 P 0.00 0.00 0.00 0.91 -0.02 51 0 408 0
29SEP26 4.30 P 0.00 0.00 0.00 1.00 -0.01 52 0 199 0
29SEP26 4.40 P 0.00 0.00 0.00 1.09 -0.01 53 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 1.18 +0.01 54 0 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.27 0.00 55 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.36 0.00 56 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.45 0.00 56 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.55 +0.01 58 0 259 0
29SEP26 5.00 P 0.00 0.00 0.00 1.65 0.00 61 0 564 0
29SEP26 5.25 P 0.00 0.00 0.00 1.89 +0.01 64 0 460 0
29SEP26 5.50 P 2.09 2.09 2.09 2.13 +0.01 66 2 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.36 0.00 65 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.62 +0.02 72 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 2.85 +0.01 70 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.09 0.00 70 0 28 0
29SEP26 6.75 P 0.00 0.00 0.00 3.34 +0.01 73 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.59 +0.01 77 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.83 0.00 76 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.08 +0.01 79 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.33 +0.01 82 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.58 +0.01 85 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 4.82 0.00 82 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.07 0.00 85 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.32 +0.01 88 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.57 +0.01 91 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 5.82 +0.01 93 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.07 +0.01 96 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.31 0.00 92 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.56 0.00 95 0 0 0
30DEC26 2.60 P 0.13 0.13 0.13 0.14 0.00 50 10 10 +10
30DEC26 2.70 P 0.00 0.00 0.00 0.17 +0.01 50 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.20 +0.01 49 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.23 +0.01 48 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.27 +0.01 48 0 15,004 0
30DEC26 3.10 P 0.00 0.00 0.00 0.31 0.00 48 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.36 +0.01 49 0 20 0
30DEC26 3.30 P 0.00 0.00 0.00 0.41 +0.01 48 0 2 0
30DEC26 3.40 P 0.00 0.00 0.00 0.46 +0.01 48 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.52 0.00 48 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.59 +0.01 49 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.65 +0.02 49 0 2,374 0
30DEC26 3.80 P 0.00 0.00 0.00 0.73 +0.02 51 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 0.80 +0.02 51 0 7,050 0
30DEC26 4.00 P 0.00 0.00 0.00 0.88 +0.03 52 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.95 +0.02 52 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.03 +0.01 52 0 111 0
30DEC26 4.30 P 0.00 0.00 0.00 1.11 +0.02 53 0 167 0
30DEC26 4.40 P 0.00 0.00 0.00 1.19 +0.01 53 0 151 0
30DEC26 4.50 P 0.00 0.00 0.00 1.27 +0.01 53 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.36 +0.02 54 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.44 +0.01 54 0 267 0
30DEC26 4.80 P 0.00 0.00 0.00 1.53 +0.02 54 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.62 +0.02 55 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.71 +0.02 55 0 102 0
30DEC26 5.25 P 0.00 0.00 0.00 1.94 +0.03 57 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 2.18 +0.04 59 0 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.42 +0.02 62 0 440 0
30DEC26 6.00 P 0.00 0.00 0.00 2.64 +0.02 60 0 22 0
30DEC26 6.25 P 0.00 0.00 0.00 2.88 +0.03 61 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 3.13 +0.04 64 0 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.36 +0.03 63 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.60 +0.01 63 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 3.85 +0.02 66 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 4.09 +0.01 66 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.34 +0.01 68 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.60 +0.03 73 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 4.83 +0.01 69 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.08 +0.01 71 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.33 +0.01 74 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.58 +0.02 76 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.83 +0.02 78 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.07 +0.01 76 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.32 +0.01 78 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.57 +0.01 80 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.19 -0.01 48 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.23 0.00 49 0 10 0
30MAR27 2.80 P 0.00 0.00 0.00 0.26 0.00 48 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.30 0.00 48 0 20 0
30MAR27 3.00 P 0.00 0.00 0.00 0.34 0.00 48 0 2,515 0
30MAR27 3.10 P 0.00 0.00 0.00 0.39 0.00 48 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.42 -0.02 46 0 15 0
30MAR27 3.30 P 0.00 0.00 0.00 0.49 0.00 48 0 8,501 0
30MAR27 3.40 P 0.00 0.00 0.00 0.54 0.00 48 0 44 0
30MAR27 3.50 P 0.00 0.00 0.00 0.60 -0.01 48 0 5,099 0
30MAR27 3.60 P 0.00 0.00 0.00 0.66 0.00 48 0 45 0
30MAR27 3.70 P 0.00 0.00 0.00 0.74 +0.01 49 0 100 0
30MAR27 3.80 P 0.00 0.00 0.00 0.81 +0.01 50 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.87 0.00 49 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.94 +0.01 49 0 72 0
30MAR27 4.10 P 0.00 0.00 0.00 1.02 +0.01 50 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 1.09 0.00 50 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 1.17 0.00 50 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.25 0.00 51 0 40 0
30MAR27 4.50 P 0.00 0.00 0.00 1.33 0.00 51 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.41 0.00 51 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.50 +0.01 52 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.58 0.00 52 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.67 +0.01 52 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.76 +0.01 53 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.98 +0.02 54 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 2.21 +0.02 55 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.45 +0.03 57 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.69 +0.04 59 0 11 0
30MAR27 6.25 P 0.00 0.00 0.00 2.92 +0.04 59 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.15 +0.04 59 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 3.39 +0.04 60 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.63 +0.04 61 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.86 +0.03 60 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.10 +0.01 59 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.36 +0.03 64 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.24 0.00 48 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.27 -0.02 47 0 85 0
29JUN27 2.80 P 0.00 0.00 0.00 0.31 0.00 47 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.36 +0.01 48 0 10 0
29JUN27 3.00 P 0.39 0.39 0.39 0.40 0.00 47 25 35 +25
29JUN27 3.10 P 0.00 0.00 0.00 0.45 +0.01 48 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.50 +0.01 47 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.55 +0.01 47 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.60 0.00 47 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.66 +0.01 47 0 27 0
29JUN27 3.60 P 0.00 0.00 0.00 0.72 +0.01 47 0 50 0
29JUN27 3.70 P 0.00 0.00 0.00 0.79 +0.01 48 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.86 +0.01 48 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.93 -0.01 48 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.00 -0.03 48 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.08 +0.01 49 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.15 +0.01 49 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 1.23 +0.01 49 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.30 0.00 49 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.38 0.00 49 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.46 0.00 50 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.55 +0.01 50 0 0 0
TOTAL PUT 541 105,977 +446
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 57.08
29JUN26 34.00 C 0.00 0.00 0.00 23.10 -0.33 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.13 -0.47 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 21.13 -0.47 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.13 -0.47 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.14 -0.46 62 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.14 -0.28 56 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 17.14 -0.47 49 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 16.10 -0.51 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.10 -0.51 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 14.14 -0.46 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 13.14 -0.47 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 12.15 -0.28 37 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 11.15 -0.27 33 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 10.15 -0.28 27 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 9.15 -0.32 0 0 34 0
29JUN26 49.00 C 0.00 0.00 0.00 8.15 -0.33 0 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 7.15 -0.33 0 0 38 0
29JUN26 52.50 C 0.00 0.00 0.00 4.69 -0.31 20 0 117 0
29JUN26 55.00 C 2.40 2.40 2.27 2.44 -0.36 19 7 117 0
29JUN26 57.50 C 0.90 0.90 0.90 0.85 -0.23 19 2 112 0
29JUN26 60.00 C 0.00 0.00 0.00 0.20 -0.07 20 0 391 0
29JUN26 62.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 272 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 23 0 150 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 23 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 150 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 15.22 -0.39 25 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 14.22 -0.38 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.23 -0.38 27 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.23 -0.31 20 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.23 -0.29 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 10.24 -0.33 21 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.25 -0.32 21 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.16 -0.42 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 7.17 -0.66 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 4.87 -0.50 17 0 0 0
30JUL26 55.00 C 2.65 2.65 2.65 2.86 -0.41 18 1 27 +1
30JUL26 57.50 C 0.00 0.00 0.00 1.45 -0.25 19 0 36 0
30JUL26 60.00 C 0.63 0.63 0.63 0.61 -0.14 19 3 50 -3
30JUL26 62.50 C 0.00 0.00 0.00 0.23 -0.04 20 0 56 0
30JUL26 65.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 52 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 11 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 73 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 200 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 52 0
28AUG26 44.00 C 0.00 0.00 0.00 13.23 -0.38 24 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.23 -0.31 20 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.23 -0.29 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.24 -0.33 19 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 9.26 -0.32 20 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 8.28 -0.32 19 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 7.33 -0.50 20 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 4.98 -0.40 17 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 3.13 -0.41 19 0 4 0
28AUG26 57.50 C 1.68 1.68 1.68 1.79 -0.24 19 1 2 +1
28AUG26 60.00 C 0.00 0.00 0.00 0.93 -0.17 19 0 21 0
28AUG26 62.50 C 0.00 0.00 0.00 0.47 -0.05 20 0 56 0
28AUG26 65.00 C 0.00 0.00 0.00 0.20 -0.03 20 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.08 -0.01 20 0 48 0
28AUG26 70.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 78 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 17.14 -0.47 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.21 -0.40 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.22 -0.39 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.22 -0.38 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.23 -0.38 22 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.23 -0.33 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.24 -0.32 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.26 -0.32 20 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.29 -0.32 20 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 8.35 -0.30 20 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.43 -0.40 20 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.33 -0.25 20 0 104 0
29SEP26 55.00 C 0.00 0.00 0.00 3.61 -0.19 20 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.22 -0.20 19 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 1.32 -0.15 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.77 -0.06 20 0 11 0
29SEP26 65.00 C 0.00 0.00 0.00 0.41 -0.02 20 0 27 0
29SEP26 67.50 C 0.00 0.00 0.00 0.20 -0.01 20 0 38 0
29SEP26 70.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 12 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 0.00 20 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.22 -0.39 16 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.27 -0.36 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.32 -0.31 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.23 -0.46 12 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 11.47 -0.09 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.58 0.00 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.72 +0.02 20 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.88 -0.28 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.07 -0.28 20 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 6.24 -0.24 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.52 -0.34 19 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 3.29 -0.16 19 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 2.29 -0.14 19 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.57 -0.18 20 0 16 0
30DEC26 65.00 C 1.04 1.04 1.04 1.10 -0.07 20 1 24 0
30DEC26 67.50 C 0.00 0.00 0.00 0.70 -0.06 20 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.43 -0.04 20 0 13 0
30DEC26 72.50 C 0.00 0.00 0.00 0.27 -0.01 20 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.16 -0.01 20 0 14 0
30DEC26 77.50 C 0.00 0.00 0.00 0.09 -0.01 20 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.22 -0.68 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.66 -0.31 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.34 -0.29 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.48 -0.31 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.64 -0.28 14 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.81 -0.28 16 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.33 +0.04 20 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.54 +0.03 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.78 -0.27 20 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 7.02 -0.25 20 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 5.35 -0.37 19 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 4.12 -0.17 19 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.10 -0.14 19 0 0 0
30MAR27 62.50 C 2.22 2.22 2.22 2.29 -0.11 19 10 10 +10
30MAR27 65.00 C 0.00 0.00 0.00 1.65 -0.20 20 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.25 -0.08 20 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.87 -0.06 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.60 -0.05 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.41 -0.03 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.28 -0.02 20 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.18 -0.02 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.81 -0.28 11 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.99 -0.27 15 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 12.18 -0.26 16 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.40 -0.25 17 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.97 +0.09 20 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.92 -0.23 18 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.21 -0.22 18 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 7.59 -0.19 19 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.16 -0.17 19 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 4.93 -0.14 19 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.90 -0.11 20 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 3.04 -0.08 20 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.33 -0.07 20 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.78 -0.10 20 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.41 -0.04 20 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.05 -0.04 20 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.78 -0.02 20 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.56 -0.03 20 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.40 -0.02 20 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.29 -0.01 20 0 0 0
TOTAL CALL 25 2,816 +9
29JUN26 34.00 P 0.01 0.01 0.01 0.01 0.00 85 1 103 -1
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 81 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 177 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 613 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 93 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 83 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 139 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 146 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 368 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 0.00 20 0 241 0
29JUN26 55.00 P 0.39 0.42 0.36 0.29 +0.05 20 80 379 +40
29JUN26 57.50 P 0.00 0.00 0.00 1.26 +0.22 20 0 380 0
29JUN26 60.00 P 0.00 0.00 0.00 3.05 +0.26 19 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 5.42 +0.32 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 7.92 +0.32 0 0 6 0
29JUN26 67.50 P 0.00 0.00 0.00 10.42 +0.32 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 13.03 +0.38 54 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 15.59 +0.43 66 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.07 +0.44 71 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 20.57 +0.43 78 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 23.06 +0.46 84 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 25.42 +0.32 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 46.00 P 0.06 0.06 0.06 0.01 0.00 23 10 13 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 37 0
30JUL26 48.00 P 0.00 0.00 0.00 0.02 0.00 20 0 44 0
30JUL26 49.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 46 0
30JUL26 50.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 79 0
30JUL26 52.50 P 0.00 0.00 0.00 0.32 +0.04 20 0 111 0
30JUL26 55.00 P 0.99 0.99 0.99 0.97 +0.10 20 3 78 +3
30JUL26 57.50 P 0.00 0.00 0.00 2.18 +0.26 20 0 42 0
30JUL26 60.00 P 0.00 0.00 0.00 3.84 +0.24 20 0 68 0
30JUL26 62.50 P 0.00 0.00 0.00 5.98 +0.12 20 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 8.34 +0.31 20 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 11.11 +0.41 35 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 13.59 +0.75 40 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 16.07 +0.67 44 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 18.54 +0.63 48 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 21.01 +0.63 52 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 23.52 +0.65 56 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 25.99 +0.65 59 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 3 0
28AUG26 49.00 P 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.20 +0.02 20 0 28 0
28AUG26 52.50 P 0.76 0.77 0.72 0.58 +0.06 20 45 68 +40
28AUG26 55.00 P 0.00 0.00 0.00 1.34 +0.11 20 0 19 0
28AUG26 57.50 P 0.00 0.00 0.00 2.56 +0.23 20 0 34 0
28AUG26 60.00 P 0.00 0.00 0.00 4.27 +0.29 21 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 6.16 +0.22 20 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 8.42 +0.27 19 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 11.11 +0.41 29 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 13.59 +0.43 33 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 16.07 +0.48 36 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 18.58 +0.53 40 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 21.02 +0.45 42 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 23.52 +0.46 46 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 26.01 +0.46 49 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 20 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 0.00 20 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 62 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 50 0
29SEP26 48.00 P 0.00 0.00 0.00 0.16 +0.02 20 0 25 0
29SEP26 49.00 P 0.00 0.00 0.00 0.25 +0.04 20 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 0.37 +0.05 20 0 55 0
29SEP26 52.50 P 0.00 0.00 0.00 0.85 +0.09 20 0 38 0
29SEP26 55.00 P 0.00 0.00 0.00 1.68 +0.14 20 0 8 0
29SEP26 57.50 P 0.00 0.00 0.00 2.93 +0.27 20 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 4.44 +0.25 20 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 6.37 +0.28 20 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 8.54 +0.31 20 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 11.20 +0.39 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.63 +0.34 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.07 +0.35 32 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.58 +0.50 35 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.02 +0.43 37 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.52 +0.46 40 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.01 +0.46 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.13 +0.01 20 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.19 +0.02 20 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.26 +0.03 20 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.36 +0.03 20 0 10 0
30DEC26 48.00 P 0.00 0.00 0.00 0.49 +0.04 20 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 0.64 +0.05 20 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.83 +0.06 20 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 1.49 +0.09 20 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 2.43 +0.13 20 0 17 0
30DEC26 57.50 P 0.00 0.00 0.00 3.69 +0.17 21 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.23 +0.35 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 6.87 +0.24 20 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 8.88 +0.26 20 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.41 +0.30 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.80 +0.31 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.18 +0.32 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.59 +0.39 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.02 +0.43 30 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.53 +0.46 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.01 +0.45 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.15 +0.01 20 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.20 +0.01 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.27 +0.02 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.37 +0.03 20 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.48 +0.03 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.62 +0.04 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.79 +0.04 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.99 +0.06 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.22 +0.06 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.95 +0.08 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.96 +0.14 20 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 4.21 +0.16 20 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 5.73 +0.20 21 0 82 0
30MAR27 62.50 P 0.00 0.00 0.00 7.26 +0.21 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.18 -0.02 20 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.62 +0.28 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.93 +0.30 24 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 16.32 +0.28 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.62 +0.37 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.06 +0.41 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.53 +0.45 29 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.12 +0.55 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.47 +0.04 20 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.60 +0.07 20 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.74 +0.06 20 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.92 +0.06 20 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.12 +0.08 20 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.36 +0.09 20 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.62 +0.11 20 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 2.43 +0.14 20 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.46 +0.16 21 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.72 +0.19 21 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 6.21 +0.23 21 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.91 +0.25 21 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 9.80 +0.27 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 11.88 +0.29 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.11 +0.31 23 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 16.46 +0.35 25 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 18.78 +0.30 25 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.14 +0.43 26 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 23.58 +0.42 27 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.12 +0.53 30 0 0 0
TOTAL PUT 139 4,484 +82
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 75.35
29JUN26 50.00 C 0.00 0.00 0.00 25.42 -0.06 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.93 -0.05 52 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.43 -0.02 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.88 -0.13 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.44 -0.08 33 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.86 -0.04 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.45 +0.04 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.00 +0.03 26 0 0 0
29JUN26 70.00 C 5.20 5.20 5.20 5.68 +0.02 26 30 81 +30
29JUN26 72.50 C 0.00 0.00 0.00 3.67 -0.04 27 0 870 0
29JUN26 75.00 C 2.24 2.27 2.24 2.05 -0.06 26 60 1,196 -60
29JUN26 77.50 C 1.13 1.17 1.12 1.02 -0.04 26 64 2,023 +30
29JUN26 80.00 C 0.55 0.56 0.42 0.43 -0.02 26 1,250 5,942 +141
29JUN26 82.50 C 0.27 0.27 0.25 0.15 -0.02 26 90 1,119 +90
29JUN26 85.00 C 0.14 0.14 0.14 0.05 -0.01 26 40 2,147 +40
29JUN26 87.50 C 0.00 0.00 0.00 0.02 0.00 28 0 3,447 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2,406 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 34 0 377 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 241 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 42 0 115 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,534 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 68 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 71 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 76 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 79 0 292 0
30JUL26 50.00 C 0.00 0.00 0.00 25.54 -0.05 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 23.05 -0.06 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 20.56 -0.08 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 18.08 +0.04 27 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.66 +0.08 32 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 13.18 +0.04 27 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 10.83 +0.03 27 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 8.62 +0.03 28 0 18 0
30JUL26 70.00 C 0.00 0.00 0.00 6.50 -0.09 26 0 60 0
30JUL26 72.50 C 5.11 5.11 5.11 4.93 -0.01 28 30 237 +30
30JUL26 75.00 C 0.00 0.00 0.00 3.46 -0.03 28 0 371 0
30JUL26 77.50 C 2.53 2.53 2.53 2.35 -0.03 28 6 391 0
30JUL26 80.00 C 1.65 1.65 1.65 1.53 -0.01 28 30 687 +30
30JUL26 82.50 C 0.97 0.97 0.89 0.94 -0.01 28 60 805 0
30JUL26 85.00 C 0.00 0.00 0.00 0.55 -0.01 28 0 526 0
30JUL26 87.50 C 0.00 0.00 0.00 0.31 -0.01 28 0 241 0
30JUL26 90.00 C 0.29 0.29 0.29 0.17 0.00 28 30 251 -29
30JUL26 92.50 C 0.20 0.20 0.19 0.09 0.00 28 54 150 -28
30JUL26 95.00 C 0.00 0.00 0.00 0.05 0.00 28 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.03 0.00 29 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 30 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 32 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 34 0 106 0
28AUG26 50.00 C 0.00 0.00 0.00 25.54 -0.14 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 23.05 -0.19 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 20.60 -0.11 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 18.18 -0.07 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 15.86 -0.11 28 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 13.60 +0.03 30 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 11.42 +0.02 30 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 9.41 +0.02 30 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 7.38 -0.20 28 0 141 0
28AUG26 72.50 C 0.00 0.00 0.00 6.04 -0.02 30 0 141 0
28AUG26 75.00 C 4.65 4.65 4.65 4.66 -0.04 30 30 522 0
28AUG26 77.50 C 3.82 3.82 3.82 3.52 -0.06 30 30 1,220 -30
28AUG26 80.00 C 0.00 0.00 0.00 2.63 -0.03 30 0 453 0
28AUG26 82.50 C 0.00 0.00 0.00 1.91 -0.02 30 0 178 0
28AUG26 85.00 C 0.00 0.00 0.00 1.35 -0.02 30 0 87 0
28AUG26 87.50 C 1.11 1.11 1.11 0.94 -0.01 30 20 77 +20
28AUG26 90.00 C 0.00 0.00 0.00 0.64 -0.01 30 0 191 0
28AUG26 92.50 C 0.00 0.00 0.00 0.43 -0.01 30 0 210 0
28AUG26 95.00 C 0.00 0.00 0.00 0.28 -0.01 30 0 65 0
28AUG26 97.50 C 0.00 0.00 0.00 0.18 -0.01 30 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.62 -0.10 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.13 -0.11 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.60 -0.33 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.34 -0.13 28 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.01 -0.16 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.78 +0.02 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.65 0.00 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.71 0.00 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 7.95 0.00 30 0 65 0
29SEP26 72.50 C 0.00 0.00 0.00 6.56 -0.03 31 0 600 0
29SEP26 75.00 C 0.00 0.00 0.00 5.21 -0.02 31 0 775 0
29SEP26 77.50 C 0.00 0.00 0.00 4.06 -0.02 30 0 569 0
29SEP26 80.00 C 0.00 0.00 0.00 3.11 -0.02 30 0 605 0
29SEP26 82.50 C 0.00 0.00 0.00 2.35 -0.02 30 0 430 0
29SEP26 85.00 C 0.00 0.00 0.00 1.74 -0.02 30 0 1,701 0
29SEP26 87.50 C 0.00 0.00 0.00 1.27 -0.02 30 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.92 -0.01 30 0 3,393 0
29SEP26 92.50 C 0.00 0.00 0.00 0.66 -0.02 30 0 607 0
29SEP26 95.00 C 0.00 0.00 0.00 0.47 -0.01 30 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 0.33 -0.01 30 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.22 0.00 30 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.15 -0.01 30 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.11 0.00 30 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.04 0.00 31 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.03 0.00 31 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.02 0.00 31 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 30 0 65 0
30DEC26 50.00 C 0.00 0.00 0.00 25.72 -0.16 29 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.28 -0.24 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.04 -0.17 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.96 0.00 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.61 -0.26 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.62 -0.20 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.65 -0.16 31 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 10.93 -0.20 30 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 9.40 -0.21 30 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 8.04 -0.23 30 0 60 0
30DEC26 75.00 C 7.01 7.05 7.01 6.84 -0.44 31 90 667 +90
30DEC26 77.50 C 0.00 0.00 0.00 5.74 -0.24 30 0 2,080 0
30DEC26 80.00 C 0.00 0.00 0.00 4.97 -0.09 31 0 2,136 0
30DEC26 82.50 C 4.25 4.25 4.25 4.17 -0.10 31 30 1,091 0
30DEC26 85.00 C 3.58 3.58 3.58 3.44 -0.17 31 30 1,836 +30
30DEC26 87.50 C 0.00 0.00 0.00 2.86 -0.18 31 0 3,177 0
30DEC26 90.00 C 2.62 2.62 2.52 2.35 -0.20 31 62 275 +62
30DEC26 92.50 C 2.20 2.20 2.20 1.91 -0.21 31 30 207 0
30DEC26 95.00 C 1.59 1.60 1.59 1.57 -0.17 31 60 781 +60
30DEC26 97.50 C 0.00 0.00 0.00 1.22 -0.17 30 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 1.00 -0.14 30 0 51 0
30DEC26 102.50 C 1.09 1.09 1.09 0.82 -0.13 31 30 137 -30
30DEC26 105.00 C 0.00 0.00 0.00 0.65 -0.11 30 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.51 -0.10 30 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 0.41 -0.08 30 0 280 0
30MAR27 50.00 C 0.00 0.00 0.00 25.90 -0.32 31 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.72 -0.29 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.62 -0.26 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.58 -0.14 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.71 +0.03 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.85 +0.07 32 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 14.12 +0.07 32 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 12.24 +0.16 30 0 70 0
30MAR27 70.00 C 0.00 0.00 0.00 10.79 +0.17 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 9.52 +0.17 30 0 0 0
30MAR27 75.00 C 8.94 8.94 8.94 8.59 +0.17 31 30 335 +30
30MAR27 77.50 C 0.00 0.00 0.00 7.28 +0.18 30 0 151 0
30MAR27 80.00 C 0.00 0.00 0.00 6.36 +0.17 30 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 5.48 +0.16 30 0 62 0
30MAR27 85.00 C 0.00 0.00 0.00 4.92 +0.17 31 0 15 0
30MAR27 87.50 C 4.54 4.54 4.54 4.21 +0.15 31 30 114 +30
30MAR27 90.00 C 0.00 0.00 0.00 3.65 +0.16 31 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 3.10 +0.13 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.68 +0.14 31 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 2.19 +0.10 30 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 1.89 +0.11 30 0 9 0
30MAR27 102.50 C 0.00 0.00 0.00 1.59 +0.10 30 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 1.36 +0.09 30 0 0 0
30MAR27 107.50 C 1.45 1.45 1.45 1.15 +0.09 30 1 76 +1
29JUN27 50.00 C 0.00 0.00 0.00 26.60 +0.01 34 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.37 -0.10 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.39 -0.04 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 20.32 -0.20 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.48 -0.23 31 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 16.73 -0.22 31 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.01 -0.30 31 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.52 -0.26 30 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 12.26 -0.01 31 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 11.10 -0.01 31 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 9.91 -0.01 31 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 8.84 -0.01 31 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 7.81 -0.08 31 0 60 0
29JUN27 82.50 C 0.00 0.00 0.00 6.97 -0.06 31 0 30 0
29JUN27 85.00 C 0.00 0.00 0.00 6.26 -0.01 31 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 5.58 -0.02 31 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 4.99 -0.01 31 0 60 0
29JUN27 92.50 C 0.00 0.00 0.00 4.44 -0.02 31 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 3.88 -0.03 31 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.45 -0.02 31 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 3.03 -0.02 31 0 0 0
TOTAL CALL 2,217 103,676 +537
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 400 0
29JUN26 65.00 P 0.07 0.07 0.07 0.01 -0.01 26 1 2,481 -1
29JUN26 67.50 P 0.13 0.13 0.13 0.06 -0.01 26 1 438 -1
29JUN26 70.00 P 0.30 0.30 0.30 0.23 -0.03 26 11 862 -11
29JUN26 72.50 P 0.68 0.82 0.66 0.70 -0.03 26 19 2,563 +4
29JUN26 75.00 P 1.60 1.76 1.60 1.59 -0.04 26 3 4,196 0
29JUN26 77.50 P 2.93 3.44 2.93 3.06 -0.05 26 91 2,256 +60
29JUN26 80.00 P 4.75 5.18 4.75 5.11 +0.03 29 61 4,798 +30
29JUN26 82.50 P 7.70 7.70 7.70 7.23 -0.06 26 13 597 +13
29JUN26 85.00 P 0.00 0.00 0.00 9.65 -0.05 0 0 828 0
29JUN26 87.50 P 0.00 0.00 0.00 12.15 -0.05 0 0 479 0
29JUN26 90.00 P 0.00 0.00 0.00 14.86 +0.16 51 0 118 0
29JUN26 92.50 P 0.00 0.00 0.00 17.40 +0.20 59 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.90 +0.20 65 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.36 +0.16 69 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.89 +0.19 76 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 27.42 +0.22 82 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 29.89 +0.19 85 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 32.35 +0.15 88 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 34.92 +0.22 97 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 37.39 +0.19 99 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 39.87 +0.17 103 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 42.38 +0.18 108 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 44.86 +0.16 110 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 47.35 +0.15 113 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 49.89 +0.19 120 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 52.41 +0.21 125 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 190 0
30JUL26 62.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 30 0
30JUL26 65.00 P 0.00 0.00 0.00 0.24 0.00 28 0 183 0
30JUL26 67.50 P 0.00 0.00 0.00 0.52 -0.02 28 0 392 0
30JUL26 70.00 P 0.95 1.05 0.95 1.03 0.00 28 37 1,222 +35
30JUL26 72.50 P 1.91 1.91 1.91 1.75 -0.01 28 30 689 0
30JUL26 75.00 P 2.75 2.82 2.71 2.78 -0.01 27 35 718 -3
30JUL26 77.50 P 4.42 4.42 4.42 4.17 -0.02 27 5 720 -5
30JUL26 80.00 P 5.73 5.79 5.73 5.89 -0.03 28 90 504 +90
30JUL26 82.50 P 0.00 0.00 0.00 7.83 -0.05 28 0 239 0
30JUL26 85.00 P 0.00 0.00 0.00 9.97 -0.05 27 0 997 0
30JUL26 87.50 P 0.00 0.00 0.00 12.27 -0.05 28 0 523 0
30JUL26 90.00 P 0.00 0.00 0.00 14.88 +0.04 34 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 17.61 +0.29 43 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 20.10 +0.40 47 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 22.56 +0.36 50 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 25.05 +0.35 54 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 27.56 +0.36 57 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 30.06 +0.30 61 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 32.61 +0.41 65 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.09 -0.01 30 0 150 0
28AUG26 60.00 P 0.00 0.00 0.00 0.19 -0.01 30 0 148 0
28AUG26 62.50 P 0.00 0.00 0.00 0.39 -0.01 30 0 613 0
28AUG26 65.00 P 0.85 0.85 0.75 0.70 -0.02 30 61 421 +1
28AUG26 67.50 P 0.00 0.00 0.00 1.18 -0.03 30 0 510 0
28AUG26 70.00 P 0.00 0.00 0.00 1.83 -0.02 30 0 4,558 0
28AUG26 72.50 P 2.63 2.63 2.63 2.69 -0.01 29 30 893 -30
28AUG26 75.00 P 3.84 3.84 3.77 3.79 -0.02 29 43 258 -5
28AUG26 77.50 P 0.00 0.00 0.00 5.16 -0.02 29 0 351 0
28AUG26 80.00 P 6.64 6.64 6.64 6.75 -0.04 29 30 209 +30
28AUG26 82.50 P 0.00 0.00 0.00 8.60 -0.06 30 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 10.57 -0.06 30 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 12.70 -0.06 30 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 15.37 +0.26 36 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 17.61 +0.17 36 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 20.10 +0.27 39 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 22.60 +0.40 42 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 25.05 +0.09 44 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 27.56 +0.28 47 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 30.06 +0.10 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.07 0.00 30 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.14 -0.01 30 0 118 0
29SEP26 57.50 P 0.00 0.00 0.00 0.29 -0.01 30 0 162 0
29SEP26 60.00 P 0.00 0.00 0.00 0.52 -0.01 30 0 252 0
29SEP26 62.50 P 0.94 0.94 0.94 0.86 -0.03 30 30 113 +10
29SEP26 65.00 P 1.40 1.40 1.40 1.38 -0.03 30 30 151 0
29SEP26 67.50 P 2.04 2.04 2.04 2.02 0.00 30 26 317 0
29SEP26 70.00 P 2.83 2.98 2.83 2.79 -0.05 29 180 2,337 +180
29SEP26 72.50 P 3.99 3.99 3.99 3.83 -0.05 29 30 898 -14
29SEP26 75.00 P 5.04 5.04 5.04 5.07 -0.05 29 30 1,629 +30
29SEP26 77.50 P 0.00 0.00 0.00 6.51 -0.04 28 0 934 0
29SEP26 80.00 P 0.00 0.00 0.00 8.13 -0.04 28 0 4,646 0
29SEP26 82.50 P 0.00 0.00 0.00 10.16 -0.06 30 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 12.12 -0.05 30 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 14.30 +0.06 31 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 16.46 +0.06 31 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 18.72 +0.09 31 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 21.04 +0.12 31 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 23.38 +0.14 31 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 25.77 +0.15 32 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 28.18 +0.16 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.60 +0.18 32 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.19 +0.32 37 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 35.49 +0.12 32 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 37.94 +0.13 31 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.58 +0.31 41 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.87 +0.14 28 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.40 +0.20 37 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.23 -0.05 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.38 -0.08 30 0 0 0
30DEC26 55.00 P 0.81 0.81 0.81 0.61 -0.10 30 5 44 -5
30DEC26 57.50 P 1.09 1.09 1.09 0.97 -0.08 31 10 95 -10
30DEC26 60.00 P 0.00 0.00 0.00 1.42 -0.06 31 0 69 0
30DEC26 62.50 P 0.00 0.00 0.00 1.96 -0.10 31 0 226 0
30DEC26 65.00 P 0.00 0.00 0.00 2.59 -0.17 30 0 258 0
30DEC26 67.50 P 0.00 0.00 0.00 3.36 -0.23 30 0 125 0
30DEC26 70.00 P 0.00 0.00 0.00 4.33 -0.24 30 0 890 0
30DEC26 72.50 P 0.00 0.00 0.00 5.45 -0.27 30 0 624 0
30DEC26 75.00 P 6.75 6.75 6.75 6.75 -0.24 30 30 1,513 +30
30DEC26 77.50 P 0.00 0.00 0.00 8.34 -0.28 30 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 9.94 -0.28 30 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 11.65 +0.08 30 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 13.44 +0.06 30 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 15.50 +0.13 31 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 17.45 +0.11 31 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 19.53 +0.05 31 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.70 +0.11 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.94 +0.07 31 0 0 0
30DEC26 100.00 P 26.21 26.21 26.21 26.20 +0.06 31 30 30 +30
30DEC26 102.50 P 0.00 0.00 0.00 28.53 +0.16 31 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.86 +0.08 30 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 33.19 +0.03 29 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 35.66 +0.12 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.51 +0.04 31 0 0 0
30MAR27 52.50 P 1.00 1.00 1.00 0.75 +0.04 30 7 92 0
30MAR27 55.00 P 1.34 1.34 1.34 1.10 +0.03 30 5 5 0
30MAR27 57.50 P 0.00 0.00 0.00 1.59 +0.08 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.15 +0.09 31 0 64 0
30MAR27 62.50 P 0.00 0.00 0.00 2.82 +0.10 31 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 3.57 +0.02 30 0 46 0
30MAR27 67.50 P 0.00 0.00 0.00 4.43 +0.01 30 0 116 0
30MAR27 70.00 P 0.00 0.00 0.00 5.42 0.00 30 0 62 0
30MAR27 72.50 P 0.00 0.00 0.00 6.55 -0.01 30 0 2 0
30MAR27 75.00 P 8.11 8.11 8.11 7.82 -0.01 30 30 150 +17
30MAR27 77.50 P 0.00 0.00 0.00 9.44 +0.11 30 0 69 0
30MAR27 80.00 P 0.00 0.00 0.00 10.97 +0.06 30 0 73 0
30MAR27 82.50 P 0.00 0.00 0.00 12.67 +0.08 30 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 14.46 +0.13 31 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 16.33 +0.06 31 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 18.29 +0.13 31 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 20.24 0.00 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.31 +0.10 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.44 +0.02 30 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.70 +0.11 31 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.95 +0.13 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.25 +0.14 31 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.67 +0.25 32 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.88 -0.02 31 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 1.25 -0.03 31 0 27 0
29JUN27 55.00 P 0.00 0.00 0.00 1.71 +0.02 31 0 5 0
29JUN27 57.50 P 0.00 0.00 0.00 2.26 -0.03 31 0 0 0
29JUN27 60.00 P 3.37 3.41 3.37 2.93 -0.04 31 33 33 +28
29JUN27 62.50 P 4.09 4.09 4.09 3.72 -0.04 31 33 33 +33
29JUN27 65.00 P 4.85 4.89 4.85 4.58 -0.05 31 80 91 +80
29JUN27 67.50 P 0.00 0.00 0.00 5.62 +0.03 31 0 1 0
29JUN27 70.00 P 0.00 0.00 0.00 6.68 +0.04 31 0 61 0
29JUN27 72.50 P 0.00 0.00 0.00 7.83 +0.01 31 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 9.09 -0.01 31 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 10.47 -0.04 31 0 120 0
29JUN27 80.00 P 0.00 0.00 0.00 12.04 0.00 31 0 30 0
29JUN27 82.50 P 0.00 0.00 0.00 13.67 0.00 31 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 15.39 0.00 31 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 17.40 +0.08 32 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 19.26 +0.08 32 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 21.15 +0.05 31 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 23.25 +0.16 32 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 25.31 +0.19 32 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.41 +0.18 32 0 0 0
TOTAL PUT 1,150 79,263 +616
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BCM - BANK OF COMM CO LTD CLOSING PRICE HK$ 7.49
29JUN26 4.70 C 0.00 0.00 0.00 2.84 +0.01 130 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.74 +0.01 125 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.64 +0.02 120 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.53 +0.01 108 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.28 +0.01 97 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.04 +0.03 92 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.79 +0.02 81 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.54 +0.02 70 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.29 +0.02 60 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.03 +0.03 46 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.77 +0.02 33 0 215 0
29JUN26 7.00 C 0.00 0.00 0.00 0.52 +0.02 24 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.27 0.00 14 0 611 0
29JUN26 7.50 C 0.16 0.16 0.12 0.11 0.00 16 91 520 +91
29JUN26 7.75 C 0.05 0.05 0.04 0.04 0.00 18 70 1,135 +70
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 135 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.64 +0.02 91 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.53 +0.01 83 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.28 +0.01 74 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.04 +0.02 70 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.79 +0.02 62 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.54 +0.02 54 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.29 +0.02 47 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.03 +0.03 37 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.77 +0.02 27 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.53 +0.02 22 0 70 0
30JUL26 7.25 C 0.00 0.00 0.00 0.30 0.00 17 0 510 0
30JUL26 7.50 C 0.18 0.18 0.18 0.15 0.00 17 4 385 0
30JUL26 7.75 C 0.00 0.00 0.00 0.07 0.00 18 0 110 0
30JUL26 8.00 C 0.00 0.00 0.00 0.03 0.00 19 0 100 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 62 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.64 +0.02 76 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.53 +0.01 70 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.28 +0.01 63 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.04 +0.02 59 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.79 +0.02 53 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.54 0.00 46 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.29 0.00 40 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.03 +0.03 31 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.77 +0.01 23 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.53 +0.01 19 0 100 0
28AUG26 7.25 C 0.00 0.00 0.00 0.33 0.00 18 0 340 0
28AUG26 7.50 C 0.00 0.00 0.00 0.19 -0.02 18 0 169 0
28AUG26 7.75 C 0.00 0.00 0.00 0.11 -0.01 18 0 10 0
28AUG26 8.00 C 0.00 0.00 0.00 0.06 0.00 19 0 125 0
28AUG26 8.25 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.84 0.00 71 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.74 0.00 68 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.64 0.00 66 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.53 -0.01 61 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.29 0.00 57 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.04 0.00 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.79 0.00 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.54 0.00 40 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.29 0.00 34 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.03 +0.03 27 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.79 +0.03 23 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.54 0.00 18 0 834 0
29SEP26 7.25 C 0.00 0.00 0.00 0.37 0.00 18 0 1,290 0
29SEP26 7.50 C 0.00 0.00 0.00 0.27 +0.02 20 0 170 0
29SEP26 7.75 C 0.00 0.00 0.00 0.16 0.00 19 0 77 0
29SEP26 8.00 C 0.00 0.00 0.00 0.11 0.00 20 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.84 0.00 53 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.74 0.00 51 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.64 0.00 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.53 -0.01 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.29 0.00 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.04 0.00 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.79 0.00 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.54 0.00 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.29 0.00 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.05 +0.03 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.83 +0.01 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.64 -0.01 18 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.49 -0.01 18 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.37 -0.01 18 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.29 +0.01 19 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.21 0.00 19 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 0.00 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.74 0.00 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.64 0.00 39 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.54 0.00 38 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.29 0.00 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.04 0.00 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.79 0.00 26 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.54 0.00 23 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.30 0.00 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.07 -0.03 18 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.92 0.00 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.74 0.00 18 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.60 -0.01 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.49 0.00 19 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.39 0.00 19 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.31 0.00 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.24 0.00 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.18 0.00 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.15 0.00 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 0.00 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.64 0.00 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.54 0.00 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.29 0.00 27 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.04 0.00 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.79 0.00 21 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.54 0.00 17 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.32 0.00 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.16 -0.01 18 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.99 0.00 18 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.81 0.00 18 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.67 -0.01 18 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.56 0.00 18 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.45 -0.01 18 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.37 0.00 18 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.29 -0.01 18 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.25 0.00 19 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.20 0.00 19 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.12 0.00 19 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
TOTAL CALL 165 8,077 +161
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 96 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 88 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 20 0 503 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 0.00 16 0 258 0
29JUN26 7.50 P 0.09 0.12 0.09 0.12 0.00 17 91 232 -1
29JUN26 7.75 P 0.23 0.23 0.23 0.29 0.00 18 1 4 +1
29JUN26 8.00 P 0.00 0.00 0.00 0.51 0.00 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.76 0.00 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.01 0.00 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.26 0.00 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.76 0.00 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.01 0.00 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.26 0.00 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 83 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 19 0 15 0
30JUL26 6.75 P 0.00 0.00 0.00 0.03 0.00 19 0 80 0
30JUL26 7.00 P 0.00 0.00 0.00 0.07 0.00 18 0 90 0
30JUL26 7.25 P 0.00 0.00 0.00 0.15 0.00 17 0 40 0
30JUL26 7.50 P 0.00 0.00 0.00 0.29 0.00 17 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.48 0.00 17 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.70 0.00 17 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.94 0.00 18 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.18 0.00 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.39 -0.04 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.67 0.00 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.89 -0.03 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.14 -0.03 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.42 0.00 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.05 0.00 18 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 0.11 0.00 18 0 30 0
28AUG26 7.25 P 0.00 0.00 0.00 0.20 -0.01 17 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.33 -0.01 17 0 90 0
28AUG26 7.75 P 0.00 0.00 0.00 0.52 -0.01 18 0 10 0
28AUG26 8.00 P 0.00 0.00 0.00 0.72 -0.03 18 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.95 0.00 18 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.42 -0.01 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.67 0.00 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.91 -0.01 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.17 0.00 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.42 0.00 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 19 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 0.00 20 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 +0.01 19 0 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.16 +0.01 19 0 628 0
29SEP26 7.25 P 0.00 0.00 0.00 0.26 +0.01 19 0 1,729 0
29SEP26 7.50 P 0.36 0.36 0.36 0.39 -0.02 19 35 35 +35
29SEP26 7.75 P 0.00 0.00 0.00 0.55 +0.01 18 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.78 0.00 21 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.95 -0.02 16 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.42 -0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.67 0.00 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.91 -0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.17 0.00 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.42 0.00 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 20 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 20 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 0.00 19 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 -0.01 19 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.25 0.00 19 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.36 0.00 19 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.49 -0.01 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.65 -0.01 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.84 +0.02 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.01 0.00 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.26 0.00 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.48 0.00 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.71 0.00 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.95 +0.01 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.18 0.00 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.42 0.00 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 19 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 0.00 20 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.11 0.00 20 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.16 0.00 20 0 57 0
30MAR27 6.75 P 0.00 0.00 0.00 0.23 0.00 20 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.32 -0.01 20 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.44 0.00 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.57 +0.01 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.73 0.00 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.90 +0.02 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.06 0.00 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.30 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.52 0.00 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.75 0.00 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.98 0.00 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.22 0.00 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.46 0.00 25 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.03 0.00 19 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.08 0.00 19 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.18 -0.01 19 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.26 0.00 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.35 -0.01 19 0 8 0
29JUN27 7.25 P 0.00 0.00 0.00 0.46 +0.02 19 0 6 0
29JUN27 7.50 P 0.00 0.00 0.00 0.60 0.00 19 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.75 0.00 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.92 0.00 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.11 +0.03 20 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.31 0.00 20 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.53 0.00 21 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.76 0.00 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.00 0.00 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.23 0.00 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.46 0.00 23 0 0 0
TOTAL PUT 127 8,710 +35
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BEA - BANK OF EAST ASIA CLOSING PRICE HK$ 13.22
29JUN26 8.25 C 0.00 0.00 0.00 4.98 -0.18 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.73 -0.18 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.48 -0.14 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.23 -0.18 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.98 -0.18 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.73 -0.20 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.48 -0.14 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.23 -0.14 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.74 -0.20 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.24 -0.14 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.74 -0.13 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.24 -0.13 19 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.76 -0.13 18 0 2 0
29JUN26 13.00 C 0.35 0.35 0.31 0.38 -0.10 20 700 700 +670
29JUN26 13.50 C 0.15 0.15 0.11 0.12 -0.06 18 210 2,410 +210
29JUN26 14.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 2,046 0
29JUN26 14.50 C 0.01 0.01 0.01 0.01 0.00 22 47 855 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 28 0 927 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 210 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.01 -0.15 40 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.76 -0.17 36 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.51 -0.15 32 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.26 -0.15 28 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.76 -0.18 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.26 -0.16 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.77 -0.19 18 0 15 0
30JUL26 12.00 C 0.00 0.00 0.00 1.30 -0.17 19 0 90 0
30JUL26 12.50 C 0.00 0.00 0.00 0.88 -0.14 19 0 45 0
30JUL26 13.00 C 0.00 0.00 0.00 0.54 -0.10 20 0 56 0
30JUL26 13.50 C 0.24 0.25 0.22 0.27 -0.09 18 600 2,100 +600
30JUL26 14.00 C 0.14 0.14 0.14 0.13 -0.05 19 100 402 +100
30JUL26 14.50 C 0.00 0.00 0.00 0.06 -0.02 20 0 265 0
30JUL26 15.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.76 -0.17 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.51 -0.16 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.26 -0.16 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.77 -0.17 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.26 -0.20 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.84 -0.12 22 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.40 -0.12 22 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.02 -0.14 22 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.71 -0.10 22 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.45 -0.09 21 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.29 -0.05 22 0 30 0
28AUG26 14.50 C 0.00 0.00 0.00 0.17 -0.03 22 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.09 -0.03 22 0 100 0
28AUG26 15.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.78 -0.13 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.53 -0.13 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.28 -0.14 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.03 -0.14 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.78 -0.15 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.51 -0.17 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.26 -0.17 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.77 -0.18 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.27 -0.20 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.84 -0.13 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.41 -0.12 22 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.06 -0.12 23 0 1 0
29SEP26 13.00 C 0.72 0.72 0.72 0.74 -0.10 23 70 70 +40
29SEP26 13.50 C 0.49 0.49 0.49 0.49 -0.08 22 15 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.30 -0.07 22 0 514 0
29SEP26 14.50 C 0.25 0.25 0.24 0.18 -0.05 22 124 94 +10
29SEP26 15.00 C 0.18 0.18 0.18 0.11 -0.03 22 40 95 -40
29SEP26 15.50 C 0.13 0.13 0.13 0.06 -0.02 22 15 141 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 160 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 150 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.03 -0.14 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.78 -0.15 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.51 -0.18 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.26 -0.19 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.77 -0.19 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.30 -0.20 18 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.88 -0.12 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.48 -0.11 22 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.14 -0.10 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.86 -0.08 22 0 90 0
30DEC26 13.50 C 0.66 0.66 0.66 0.65 -0.07 22 10 560 -10
30DEC26 14.00 C 0.00 0.00 0.00 0.47 -0.06 22 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.34 -0.04 22 0 225 0
30DEC26 15.00 C 0.32 0.32 0.32 0.24 -0.03 22 15 314 -15
30DEC26 15.50 C 0.00 0.00 0.00 0.16 -0.03 22 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.11 -0.02 22 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 0.00 23 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 0.00 23 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 170 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.03 -0.15 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.78 -0.15 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.51 -0.18 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.26 -0.19 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.79 -0.20 15 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.37 -0.19 22 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.98 -0.11 23 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.63 -0.10 23 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.33 -0.08 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.07 -0.08 23 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.86 -0.06 23 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 0.68 -0.05 23 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.53 -0.07 23 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.42 -0.05 23 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.33 -0.03 23 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.25 -0.03 23 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.19 -0.02 23 0 375 0
30MAR27 17.00 C 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.04 0.00 24 0 90 0
29JUN27 9.50 C 0.00 0.00 0.00 3.78 -0.15 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.51 -0.19 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.26 -0.20 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.82 -0.19 19 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.40 -0.19 20 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.06 -0.11 22 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.72 -0.16 21 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.43 -0.15 21 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.17 -0.12 21 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.96 -0.11 21 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.79 -0.09 21 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.65 -0.06 22 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.54 -0.05 22 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.43 -0.04 22 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.34 -0.04 22 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.27 -0.03 22 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.21 -0.03 22 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.16 -0.03 22 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
TOTAL CALL 1,946 15,729 +1,565
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 50 0
29JUN26 13.00 P 0.18 0.19 0.16 0.14 +0.04 20 370 380 +140
29JUN26 13.50 P 0.00 0.00 0.00 0.40 +0.10 20 0 345 0
29JUN26 14.00 P 0.00 0.00 0.00 0.80 +0.12 20 0 1,400 0
29JUN26 14.50 P 0.00 0.00 0.00 1.28 +0.13 0 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.78 +0.13 0 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 2.34 +0.19 52 0 0 -405
29JUN26 16.00 P 0.00 0.00 0.00 2.84 +0.19 60 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.34 +0.19 67 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.84 +0.19 73 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.34 +0.19 80 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.84 +0.19 86 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.34 +0.19 92 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.84 +0.19 97 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.34 +0.19 102 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.84 +0.19 108 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.84 +0.19 117 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30JUL26 12.50 P 0.15 0.15 0.13 0.11 +0.01 19 105 105 +105
30JUL26 13.00 P 0.00 0.00 0.00 0.27 +0.04 20 0 125 0
30JUL26 13.50 P 0.00 0.00 0.00 0.53 +0.08 20 0 120 0
30JUL26 14.00 P 0.00 0.00 0.00 0.87 +0.11 19 0 295 0
30JUL26 14.50 P 0.00 0.00 0.00 1.30 +0.11 19 0 71 0
30JUL26 15.00 P 0.00 0.00 0.00 1.78 +0.13 0 0 36 0
30JUL26 15.50 P 0.00 0.00 0.00 2.35 +0.20 35 0 15 0
30JUL26 16.00 P 0.00 0.00 0.00 2.86 +0.21 41 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.37 +0.22 47 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.85 +0.20 49 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.34 +0.19 52 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.87 +0.22 60 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.35 +0.20 61 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.12 +0.02 22 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.23 +0.03 22 0 50 0
28AUG26 13.00 P 0.00 0.00 0.00 0.42 +0.07 22 0 165 0
28AUG26 13.50 P 0.00 0.00 0.00 0.67 +0.09 22 0 178 0
28AUG26 14.00 P 0.00 0.00 0.00 1.01 +0.13 23 0 342 0
28AUG26 14.50 P 0.00 0.00 0.00 1.38 +0.10 22 0 246 0
28AUG26 15.00 P 0.00 0.00 0.00 1.81 +0.11 21 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.35 +0.19 29 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.86 +0.21 34 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.37 +0.22 39 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.85 +0.20 40 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.34 +0.19 43 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.87 +0.22 49 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.35 +0.20 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.27 +0.01 21 0 0 0
29SEP26 12.50 P 0.43 0.45 0.43 0.46 +0.04 21 107 165 +100
29SEP26 13.00 P 0.72 0.72 0.69 0.70 +0.04 21 135 195 +135
29SEP26 13.50 P 0.00 0.00 0.00 1.01 +0.07 21 0 325 0
29SEP26 14.00 P 0.00 0.00 0.00 1.36 +0.07 19 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.82 +0.10 22 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.20 +0.05 15 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.67 +0.14 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.14 +0.15 0 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.63 +0.17 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 4.11 +0.18 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.60 +0.19 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.10 +0.21 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.59 +0.21 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.08 +0.21 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.57 +0.21 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.06 +0.21 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.05 +0.22 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.18 +0.02 22 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.28 +0.02 21 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.44 +0.04 22 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.64 +0.05 21 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.88 +0.06 21 0 90 0
30DEC26 13.50 P 0.00 0.00 0.00 1.21 +0.07 22 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.55 +0.08 22 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 1.94 +0.10 22 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 2.30 +0.05 20 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.73 +0.13 18 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 3.19 +0.16 16 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.66 +0.17 0 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 4.14 +0.19 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.62 +0.20 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.11 +0.21 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.60 +0.21 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.08 +0.20 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.58 +0.21 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.07 +0.21 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.06 +0.22 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.20 +0.02 23 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.31 +0.03 23 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.45 +0.05 23 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.62 +0.06 23 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.83 +0.07 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.09 +0.07 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.38 +0.10 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.71 +0.08 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.07 +0.09 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.46 +0.10 23 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.93 +0.17 24 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.39 +0.20 26 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.81 +0.20 25 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.24 +0.18 23 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.70 +0.17 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.20 +0.22 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.66 +0.21 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.15 +0.21 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.63 +0.22 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.24 +0.01 22 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.36 +0.02 22 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.51 +0.03 22 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.69 +0.06 22 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.91 +0.07 22 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.18 +0.11 22 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.46 +0.11 22 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.79 +0.13 22 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.17 +0.16 23 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.57 +0.15 23 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.99 +0.17 24 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.42 +0.18 24 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.86 +0.18 25 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.30 +0.18 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.75 +0.17 24 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.20 +0.16 22 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.67 +0.17 20 0 0 0
TOTAL PUT 717 9,405 +75
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 116.70
12JUN26 92.50 C 0.00 0.00 0.00 24.21 +0.09 0 0 0 0
12JUN26 95.00 C 0.00 0.00 0.00 21.71 +0.09 0 0 0 0
12JUN26 97.50 C 0.00 0.00 0.00 19.22 +0.10 86 0 0 0
12JUN26 100.00 C 0.00 0.00 0.00 16.72 +0.09 74 0 0 0
12JUN26 102.50 C 0.00 0.00 0.00 14.23 +0.07 71 0 0 0
12JUN26 105.00 C 0.00 0.00 0.00 11.76 +0.04 70 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 9.36 -0.02 70 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 7.09 -0.10 70 0 0 0
12JUN26 112.50 C 0.00 0.00 0.00 5.20 -0.20 75 0 0 0
12JUN26 115.00 C 0.00 0.00 0.00 3.45 -0.27 73 0 10 0
12JUN26 117.50 C 2.72 2.72 1.23 2.11 -0.30 71 618 1,070 +416
12JUN26 120.00 C 1.80 2.07 0.67 1.18 -0.27 71 608 769 +165
12JUN26 122.50 C 1.00 1.19 0.46 0.60 -0.22 70 177 435 +59
12JUN26 125.00 C 0.44 0.73 0.25 0.28 -0.15 70 1,085 1,348 +969
12JUN26 127.50 C 0.38 0.38 0.23 0.12 -0.09 70 45 569 +45
12JUN26 130.00 C 0.00 0.00 0.00 0.05 -0.05 71 0 276 0
12JUN26 132.50 C 0.00 0.00 0.00 0.02 -0.02 72 0 190 0
12JUN26 135.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 276 0
12JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 83 0 104 0
12JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 91 0 190 0
12JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 99 0 185 0
12JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 107 0 166 0
12JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 114 0 235 0
12JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 122 0 62 0
12JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 129 0 51 0
12JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
12JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 24.77 +0.59 106 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 22.27 +0.56 97 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 19.34 +0.08 60 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 16.92 +0.06 60 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 14.58 +0.05 60 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 12.33 +0.03 60 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 10.22 +0.01 60 0 0 0
18JUN26 110.00 C 0.00 0.00 0.00 8.29 -0.01 60 0 0 0
18JUN26 112.50 C 0.00 0.00 0.00 6.76 -0.04 63 0 0 0
18JUN26 115.00 C 0.00 0.00 0.00 5.22 -0.06 62 0 102 0
18JUN26 117.50 C 4.05 4.05 4.05 3.93 -0.06 61 8 494 +8
18JUN26 120.00 C 3.20 3.21 2.10 2.88 -0.07 61 260 483 +57
18JUN26 122.50 C 1.57 2.39 1.57 2.05 -0.07 61 145 160 +128
18JUN26 125.00 C 1.88 1.88 1.07 1.42 -0.07 61 193 269 +31
18JUN26 127.50 C 1.27 1.38 0.90 0.96 -0.06 60 150 195 +105
18JUN26 130.00 C 0.78 0.98 0.55 0.63 -0.05 60 144 187 +76
18JUN26 132.50 C 0.72 0.73 0.41 0.40 -0.04 60 184 266 +130
18JUN26 135.00 C 0.00 0.00 0.00 0.25 -0.03 60 0 58 0
18JUN26 137.50 C 0.00 0.00 0.00 0.15 -0.02 60 0 0 0
18JUN26 140.00 C 0.00 0.00 0.00 0.09 -0.02 60 0 0 0
18JUN26 142.50 C 0.00 0.00 0.00 0.06 -0.01 61 0 0 0
18JUN26 145.00 C 0.00 0.00 0.00 0.03 -0.01 60 0 0 0
18JUN26 147.50 C 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 75.14 +0.24 233 0 800 0
29JUN26 43.00 C 0.00 0.00 0.00 73.76 +0.09 0 0 300 0
29JUN26 44.00 C 0.00 0.00 0.00 72.76 +0.09 0 0 200 0
29JUN26 45.00 C 0.00 0.00 0.00 71.77 +0.10 130 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 70.77 +0.10 122 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 69.77 +0.10 111 0 30 0
29JUN26 48.00 C 0.00 0.00 0.00 68.77 +0.10 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 67.77 +0.09 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 66.77 +0.09 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 64.28 +0.10 107 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 61.78 +0.09 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 59.28 +0.09 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 56.79 +0.10 86 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 54.29 +0.09 0 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 51.80 +0.10 82 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 49.30 +0.10 67 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 46.80 +0.09 0 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 44.31 +0.10 66 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 41.81 -0.19 0 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 39.32 +0.10 60 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 37.24 +0.20 99 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 34.80 +0.14 94 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 31.85 -0.29 55 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 29.77 0.00 79 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 27.42 +0.19 78 0 1,294 0
29JUN26 92.50 C 0.00 0.00 0.00 24.94 -0.04 72 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 22.46 +0.08 66 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 20.21 +0.52 65 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 17.54 +0.09 54 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 15.40 +0.10 55 0 204 0
29JUN26 105.00 C 0.00 0.00 0.00 13.37 +0.09 55 0 1,398 0
29JUN26 107.50 C 0.00 0.00 0.00 11.48 +0.09 54 0 1,721 0
29JUN26 110.00 C 0.00 0.00 0.00 9.75 +0.09 55 0 5,571 0
29JUN26 112.50 C 7.35 7.78 6.79 8.40 +0.15 57 538 3,104 +465
29JUN26 115.00 C 6.17 6.95 5.72 6.98 +0.08 56 1,409 8,594 +84
29JUN26 117.50 C 0.00 0.00 0.00 5.72 +0.08 56 80 3,169 +80
29JUN26 120.00 C 3.98 4.77 3.98 4.63 +0.08 56 22 5,055 -11
29JUN26 122.50 C 3.38 4.10 3.00 3.70 +0.07 56 676 4,585 +164
29JUN26 125.00 C 2.61 3.30 2.50 2.92 +0.06 55 141 11,211 -25
29JUN26 127.50 C 2.43 2.53 1.97 2.28 +0.05 55 245 1,385 -11
29JUN26 130.00 C 1.99 2.19 1.59 1.76 +0.05 55 200 10,999 -81
29JUN26 132.50 C 1.56 1.70 1.29 1.34 +0.04 55 219 2,497 -1
29JUN26 135.00 C 1.27 1.37 0.99 1.01 +0.03 55 296 3,215 -64
29JUN26 137.50 C 1.04 1.08 0.85 0.75 +0.02 55 108 2,320 -33
29JUN26 140.00 C 0.90 1.00 0.65 0.56 +0.02 55 275 8,253 -159
29JUN26 142.50 C 0.67 0.75 0.57 0.41 +0.02 55 153 2,659 -130
29JUN26 145.00 C 0.47 0.64 0.47 0.29 +0.01 55 68 4,579 0
29JUN26 147.50 C 0.00 0.00 0.00 0.21 +0.01 55 0 1,664 0
29JUN26 150.00 C 0.40 0.40 0.38 0.15 +0.01 55 3 13,716 -3
29JUN26 152.50 C 0.00 0.00 0.00 0.11 +0.01 55 0 663 0
29JUN26 155.00 C 0.25 0.25 0.25 0.08 +0.01 55 60 4,231 0
29JUN26 157.50 C 0.00 0.00 0.00 0.05 0.00 55 0 574 0
29JUN26 160.00 C 0.25 0.25 0.25 0.04 0.00 56 32 3,114 -32
29JUN26 162.50 C 0.00 0.00 0.00 0.03 0.00 56 0 666 0
29JUN26 165.00 C 0.00 0.00 0.00 0.02 0.00 56 0 6,050 0
29JUN26 167.50 C 0.08 0.08 0.08 0.01 0.00 54 1 752 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4,294 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 58 0 398 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 60 0 217 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 62 0 366 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 64 0 983 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 66 0 370 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 68 0 434 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 69 0 261 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 71 0 306 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 73 0 230 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 74 0 236 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 76 0 100 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 78 0 380 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 81 0 202 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 84 0 963 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 87 0 190 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,026 0
30JUL26 60.00 C 0.00 0.00 0.00 56.93 +0.09 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 54.45 +0.10 57 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 51.96 +0.10 54 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 49.48 +0.10 55 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 47.00 +0.10 54 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 44.82 +0.39 71 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 42.38 +0.38 69 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 39.96 +0.42 66 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 37.54 +0.42 64 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 35.15 +0.42 62 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 32.78 -0.05 60 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 30.47 -0.05 59 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 28.20 -0.11 57 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 25.99 -0.03 56 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 23.85 -0.27 56 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 21.87 -0.29 56 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 19.89 +0.09 55 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 17.89 +0.11 54 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 16.16 +0.11 54 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 14.32 -0.11 52 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 13.20 +0.16 55 0 972 0
30JUL26 112.50 C 0.00 0.00 0.00 11.80 +0.18 55 0 261 0
30JUL26 115.00 C 10.62 10.62 10.62 10.49 +0.16 55 15 706 0
30JUL26 117.50 C 8.15 9.48 8.15 9.35 +0.14 55 32 1,251 +15
30JUL26 120.00 C 9.00 9.00 8.00 8.32 +0.13 55 33 419 +32
30JUL26 122.50 C 6.67 7.53 6.67 7.31 +0.10 55 40 638 -7
30JUL26 125.00 C 6.14 6.73 5.46 6.40 +0.09 55 106 499 +106
30JUL26 127.50 C 5.48 5.83 5.19 5.58 +0.08 55 154 1,281 +2
30JUL26 130.00 C 5.50 5.50 4.53 4.86 +0.09 55 140 1,329 -3
30JUL26 132.50 C 4.75 4.75 4.14 4.21 +0.08 54 904 10,699 +178
30JUL26 135.00 C 4.17 4.17 4.11 3.64 +0.08 54 30 997 +15
30JUL26 137.50 C 3.63 3.65 3.63 3.13 +0.06 54 17 874 +13
30JUL26 140.00 C 3.17 3.17 3.17 2.69 +0.06 54 56 1,415 +56
30JUL26 142.50 C 2.71 2.71 2.71 2.30 +0.05 54 14 1,084 +14
30JUL26 145.00 C 2.26 2.42 2.26 1.97 +0.05 54 28 1,762 0
30JUL26 147.50 C 2.07 2.30 1.96 1.67 +0.04 54 75 1,409 0
30JUL26 150.00 C 1.77 2.00 1.77 1.42 +0.04 54 68 3,477 +68
30JUL26 152.50 C 1.74 1.74 1.74 1.20 +0.03 54 2 253 -2
30JUL26 155.00 C 0.00 0.00 0.00 1.02 +0.03 54 0 918 0
30JUL26 157.50 C 0.00 0.00 0.00 0.86 +0.03 54 0 194 0
30JUL26 160.00 C 1.30 1.30 1.06 0.72 +0.02 54 1,400 1,999 -1,167
30JUL26 162.50 C 1.01 1.01 1.01 0.61 +0.03 54 1 267 0
30JUL26 165.00 C 0.00 0.00 0.00 0.51 +0.02 54 0 4,021 0
30JUL26 167.50 C 0.81 1.00 0.81 0.43 +0.02 54 8 2,185 0
30JUL26 170.00 C 0.80 0.80 0.80 0.36 +0.02 54 1 234 0
30JUL26 172.50 C 0.00 0.00 0.00 0.30 +0.02 54 0 182 0
30JUL26 175.00 C 0.74 0.74 0.61 0.25 +0.01 54 68 658 -8
28AUG26 60.00 C 0.00 0.00 0.00 57.09 +0.09 53 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 54.63 +0.10 54 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 52.17 +0.10 54 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 49.73 +0.10 54 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 47.30 +0.10 54 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 44.89 +0.10 54 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 42.52 +0.11 54 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 40.18 +0.11 54 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 37.87 +0.11 54 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 35.62 +0.12 54 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 33.42 +0.12 54 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 31.27 +0.12 54 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 29.20 +0.13 54 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 27.19 +0.13 54 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 25.26 +0.14 54 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 23.68 +0.05 56 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 21.93 -0.03 56 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 19.94 -0.31 54 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 18.33 -0.08 54 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 16.86 +0.14 54 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 15.44 +0.14 54 0 1 0
28AUG26 112.50 C 0.00 0.00 0.00 14.29 +0.19 55 0 100 0
28AUG26 115.00 C 12.80 12.80 11.80 13.10 +0.30 55 3 2 +2
28AUG26 117.50 C 12.19 12.19 10.96 11.65 -0.03 54 34 284 +34
28AUG26 120.00 C 11.14 11.14 10.01 10.83 +0.17 55 30 70 +30
28AUG26 122.50 C 10.18 10.35 10.18 9.86 +0.14 55 70 144 +62
28AUG26 125.00 C 0.00 0.00 0.00 8.99 +0.13 55 0 262 0
28AUG26 127.50 C 8.53 8.53 8.53 8.13 +0.13 55 15 447 +15
28AUG26 130.00 C 0.00 0.00 0.00 7.33 +0.13 55 0 548 0
28AUG26 132.50 C 0.00 0.00 0.00 6.60 +0.12 55 0 1,135 0
28AUG26 135.00 C 5.93 6.18 5.93 5.93 +0.12 55 97 1,555 +50
28AUG26 137.50 C 5.27 5.27 5.27 5.32 +0.11 55 50 768 +50
28AUG26 140.00 C 4.83 4.83 4.83 4.77 +0.11 55 25 1,534 0
28AUG26 142.50 C 0.00 0.00 0.00 4.27 +0.10 55 0 850 0
28AUG26 145.00 C 0.00 0.00 0.00 3.81 +0.09 55 0 1,020 0
28AUG26 147.50 C 4.00 4.00 4.00 3.40 +0.09 55 10 487 +10
28AUG26 150.00 C 4.00 4.00 4.00 3.03 +0.17 54 1 254 +1
28AUG26 152.50 C 0.00 0.00 0.00 2.62 +0.07 54 0 116 0
28AUG26 155.00 C 0.00 0.00 0.00 2.33 +0.07 54 0 202 0
28AUG26 157.50 C 0.00 0.00 0.00 2.07 +0.06 54 0 120 0
28AUG26 160.00 C 0.00 0.00 0.00 1.84 +0.06 54 0 101 0
28AUG26 162.50 C 0.00 0.00 0.00 1.63 +0.06 54 0 160 0
28AUG26 165.00 C 0.00 0.00 0.00 1.44 +0.05 54 0 149 0
28AUG26 167.50 C 0.00 0.00 0.00 1.28 +0.05 54 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 1.13 +0.04 54 0 8 0
28AUG26 172.50 C 0.00 0.00 0.00 1.00 +0.04 54 0 84 0
28AUG26 175.00 C 1.65 1.65 1.65 0.88 +0.04 54 60 157 +18
29SEP26 55.00 C 0.00 0.00 0.00 62.20 +0.09 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 59.75 +0.09 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 57.30 +0.09 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 54.86 -0.35 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 52.45 +0.08 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 50.05 -0.36 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 47.69 +0.07 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 45.35 +0.06 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 43.05 -0.32 52 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 40.79 -0.30 52 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 38.58 -0.28 52 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 36.32 -0.35 51 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 34.33 -0.21 52 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 32.29 0.00 52 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 30.32 -0.15 52 0 65 0
29SEP26 92.50 C 0.00 0.00 0.00 28.42 -0.12 52 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 26.43 -0.37 51 0 133 0
29SEP26 97.50 C 0.00 0.00 0.00 24.88 -0.11 53 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 23.18 -0.26 52 0 328 0
29SEP26 102.50 C 0.00 0.00 0.00 21.73 +0.03 53 0 503 0
29SEP26 105.00 C 0.00 0.00 0.00 20.15 -0.18 53 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 18.60 -0.28 52 0 1,238 0
29SEP26 110.00 C 0.00 0.00 0.00 17.42 -0.40 53 0 2,750 0
29SEP26 112.50 C 0.00 0.00 0.00 16.25 +0.17 54 0 2,093 0
29SEP26 115.00 C 13.38 13.38 13.38 14.77 +0.06 52 15 2,968 +15
29SEP26 117.50 C 12.68 12.68 12.68 13.66 +0.03 53 15 1,330 +15
29SEP26 120.00 C 11.74 11.74 11.74 12.56 -0.05 52 15 2,325 0
29SEP26 122.50 C 0.00 0.00 0.00 11.61 -0.10 53 0 4,133 0
29SEP26 125.00 C 10.80 10.80 10.80 10.92 +0.07 54 15 8,486 +15
29SEP26 127.50 C 0.00 0.00 0.00 10.03 0.00 53 0 1,177 0
29SEP26 130.00 C 0.00 0.00 0.00 9.20 -0.12 53 0 7,998 0
29SEP26 132.50 C 0.00 0.00 0.00 8.43 -0.12 53 0 781 0
29SEP26 135.00 C 7.24 7.29 7.24 7.72 -0.12 53 52 1,731 +25
29SEP26 137.50 C 0.00 0.00 0.00 7.06 -0.12 53 0 550 0
29SEP26 140.00 C 6.60 6.60 6.58 6.45 -0.12 53 50 3,697 0
29SEP26 142.50 C 6.40 6.40 6.33 5.89 -0.11 53 52 1,708 0
29SEP26 145.00 C 0.00 0.00 0.00 5.37 -0.11 53 0 1,012 0
29SEP26 147.50 C 0.00 0.00 0.00 4.89 -0.11 53 0 2,197 0
29SEP26 150.00 C 0.00 0.00 0.00 4.46 -0.10 53 0 1,884 0
29SEP26 152.50 C 0.00 0.00 0.00 3.94 -0.10 52 0 194 0
29SEP26 155.00 C 0.00 0.00 0.00 3.58 -0.10 52 0 1,364 0
29SEP26 157.50 C 3.35 3.35 3.35 3.25 -0.10 52 2 433 0
29SEP26 160.00 C 0.00 0.00 0.00 2.95 -0.09 52 0 6,292 0
29SEP26 162.50 C 0.00 0.00 0.00 2.68 -0.09 52 0 449 0
29SEP26 165.00 C 0.00 0.00 0.00 2.43 -0.08 52 0 711 0
29SEP26 167.50 C 0.00 0.00 0.00 2.21 -0.07 52 0 214 0
29SEP26 170.00 C 0.00 0.00 0.00 2.00 -0.07 52 0 245 0
29SEP26 172.50 C 0.00 0.00 0.00 1.81 -0.07 52 0 134 0
29SEP26 175.00 C 0.00 0.00 0.00 1.64 -0.07 52 0 1,702 0
29SEP26 177.50 C 0.00 0.00 0.00 1.48 -0.07 52 0 106 0
29SEP26 180.00 C 0.00 0.00 0.00 1.34 -0.06 52 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 1.21 -0.06 52 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 1.10 -0.05 52 0 195 0
29SEP26 187.50 C 0.00 0.00 0.00 0.99 -0.05 52 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.90 -0.04 52 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 0.81 -0.04 52 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.73 -0.04 52 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.66 -0.04 52 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.60 -0.03 52 0 1,305 0
29SEP26 205.00 C 0.00 0.00 0.00 0.49 -0.03 52 0 357 0
29SEP26 210.00 C 0.00 0.00 0.00 0.39 -0.03 52 0 297 0
29SEP26 215.00 C 0.00 0.00 0.00 0.32 -0.02 52 0 147 0
29SEP26 220.00 C 0.92 0.92 0.92 0.26 -0.02 52 30 631 -30
30DEC26 55.00 C 0.00 0.00 0.00 62.80 +0.09 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 60.44 +0.09 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 58.10 +0.08 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 55.79 +0.08 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 53.52 +0.08 51 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 51.28 +0.08 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 49.09 +0.08 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 46.94 +0.07 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 44.83 +0.06 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 42.79 +0.07 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 40.79 +0.06 51 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 38.85 +0.05 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 36.97 +0.05 51 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 35.15 +0.04 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 33.39 +0.04 51 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 31.69 +0.03 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 30.06 +0.03 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 28.49 +0.03 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 26.75 -0.20 50 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 25.53 +0.02 51 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 24.14 +0.01 51 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 22.82 +0.01 51 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 21.72 +0.24 51 0 16,825 0
30DEC26 112.50 C 0.00 0.00 0.00 20.39 +0.20 51 0 1,777 0
30DEC26 115.00 C 20.10 20.10 19.70 19.25 +0.25 51 500 4,027 +221
30DEC26 117.50 C 18.16 18.16 18.16 17.92 -0.04 50 5 1,979 0
30DEC26 120.00 C 17.18 17.38 16.07 17.21 +0.23 51 279 1,745 +250
30DEC26 122.50 C 0.00 0.00 0.00 16.00 -0.06 50 0 854 0
30DEC26 125.00 C 0.00 0.00 0.00 15.27 +0.05 51 0 4,099 0
30DEC26 127.50 C 0.00 0.00 0.00 14.66 +0.26 52 0 581 0
30DEC26 130.00 C 0.00 0.00 0.00 13.81 +0.20 52 0 3,574 0
30DEC26 132.50 C 0.00 0.00 0.00 12.99 +0.10 52 0 990 0
30DEC26 135.00 C 0.00 0.00 0.00 12.12 -0.11 51 0 4,362 0
30DEC26 137.50 C 0.00 0.00 0.00 11.48 -0.02 52 0 876 0
30DEC26 140.00 C 0.00 0.00 0.00 10.79 -0.01 52 0 1,283 0
30DEC26 142.50 C 0.00 0.00 0.00 10.13 -0.02 52 0 1,562 0
30DEC26 145.00 C 9.65 9.65 9.65 9.52 -0.02 52 60 705 0
30DEC26 147.50 C 8.47 8.47 8.47 8.93 -0.03 51 60 1,080 -60
30DEC26 150.00 C 8.97 8.97 8.97 8.39 -0.02 51 3 1,259 -3
30DEC26 152.50 C 0.00 0.00 0.00 7.87 -0.02 51 0 611 0
30DEC26 155.00 C 0.00 0.00 0.00 7.39 +0.20 51 0 803 0
30DEC26 157.50 C 0.00 0.00 0.00 6.93 +0.18 51 0 75 0
30DEC26 160.00 C 7.80 7.80 7.06 6.50 -0.02 51 12 325 +12
30DEC26 162.50 C 0.00 0.00 0.00 6.09 -0.03 51 0 141 0
30DEC26 165.00 C 0.00 0.00 0.00 5.71 +0.14 51 0 259 0
30DEC26 167.50 C 0.00 0.00 0.00 5.36 +0.14 51 0 85 0
30DEC26 170.00 C 0.00 0.00 0.00 5.02 +0.12 51 0 1,544 0
30DEC26 172.50 C 0.00 0.00 0.00 4.57 -0.02 51 0 120 0
30DEC26 175.00 C 0.00 0.00 0.00 4.28 -0.03 51 0 47 0
30DEC26 177.50 C 0.00 0.00 0.00 4.01 -0.03 51 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 3.76 -0.02 51 0 1,865 0
30DEC26 182.50 C 0.00 0.00 0.00 3.53 -0.02 51 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 3.40 -0.02 51 0 417 0
30DEC26 187.50 C 0.00 0.00 0.00 3.09 -0.02 51 0 73 0
30DEC26 190.00 C 0.00 0.00 0.00 2.90 -0.02 51 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 2.72 -0.02 51 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 2.55 -0.01 51 0 114 0
30DEC26 197.50 C 0.00 0.00 0.00 2.38 -0.02 51 0 52 0
30DEC26 200.00 C 0.00 0.00 0.00 2.23 -0.02 51 0 527 0
30MAR27 57.50 C 0.00 0.00 0.00 61.26 +0.10 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 59.03 +0.10 49 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 56.84 +0.10 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 54.68 +0.09 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 52.58 +0.10 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 50.52 +0.10 50 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 48.50 +0.09 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 46.54 +0.10 49 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 44.63 +0.10 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 42.78 +0.10 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 40.97 +0.09 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 39.23 +0.10 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 37.54 +0.10 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 35.90 +0.10 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 34.32 +0.10 49 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 32.79 +0.09 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 31.33 +0.10 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 29.71 -0.11 49 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 28.55 +0.09 49 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 27.24 +0.09 49 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 25.98 +0.09 49 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 24.77 +0.08 49 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 23.39 +0.20 49 0 431 0
30MAR27 115.00 C 0.00 0.00 0.00 22.30 +0.03 49 0 48 0
30MAR27 117.50 C 21.54 21.54 21.54 21.30 +0.04 49 2 22 +2
30MAR27 120.00 C 0.00 0.00 0.00 20.34 +0.03 49 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 19.43 +0.03 49 0 110 0
30MAR27 125.00 C 0.00 0.00 0.00 18.52 -0.48 49 0 6 0
30MAR27 127.50 C 0.00 0.00 0.00 17.74 -0.35 50 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 16.46 -0.75 49 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 16.17 -0.21 50 0 93 0
30MAR27 135.00 C 0.00 0.00 0.00 15.66 +0.07 51 0 392 0
30MAR27 137.50 C 0.00 0.00 0.00 14.53 -0.30 50 0 405 0
30MAR27 140.00 C 0.00 0.00 0.00 14.18 +0.08 50 0 209 0
30MAR27 142.50 C 0.00 0.00 0.00 13.49 +0.08 50 0 130 0
30MAR27 145.00 C 0.00 0.00 0.00 12.83 +0.07 50 0 100 0
30MAR27 147.50 C 0.00 0.00 0.00 11.85 +0.07 49 0 3 0
30MAR27 150.00 C 0.00 0.00 0.00 11.27 +0.07 49 0 123 0
30MAR27 152.50 C 0.00 0.00 0.00 10.71 +0.06 49 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 10.19 +0.06 49 0 115 0
30MAR27 157.50 C 0.00 0.00 0.00 9.69 +0.06 49 0 51 0
30MAR27 160.00 C 10.30 10.30 10.30 9.21 +0.06 49 21 137 +21
30MAR27 162.50 C 0.00 0.00 0.00 9.02 +0.32 50 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 8.33 +0.06 49 0 105 0
30MAR27 167.50 C 0.00 0.00 0.00 8.15 +0.29 50 0 20 0
30MAR27 170.00 C 0.00 0.00 0.00 7.75 +0.27 50 0 88 0
30MAR27 172.50 C 0.00 0.00 0.00 7.16 +0.05 49 0 57 0
30MAR27 175.00 C 0.00 0.00 0.00 6.80 +0.04 49 0 73 0
30MAR27 177.50 C 0.00 0.00 0.00 6.47 +0.05 49 0 60 0
30MAR27 180.00 C 0.00 0.00 0.00 6.15 +0.04 49 0 274 0
29JUN27 92.50 C 0.00 0.00 0.00 36.70 +0.09 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 35.26 +0.09 49 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 33.56 -0.22 48 0 0 0
29JUN27 100.00 C 32.12 32.12 32.12 32.12 -0.32 48 2 2 +2
29JUN27 102.50 C 0.00 0.00 0.00 30.87 -0.27 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 29.97 +0.08 49 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 28.77 +0.08 49 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 27.61 +0.08 49 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 26.32 +0.22 48 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 25.02 -0.16 48 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 24.03 -0.17 48 0 0 0
29JUN27 120.00 C 22.55 23.65 22.55 23.09 -0.17 48 430 446 +430
29JUN27 122.50 C 0.00 0.00 0.00 22.18 -0.18 48 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 21.32 -0.19 48 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 20.50 -0.19 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 20.32 +0.41 50 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 19.19 +0.03 49 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 18.64 -0.03 50 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 17.97 +0.07 50 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 16.90 -0.26 49 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 16.52 +0.07 50 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 15.84 +0.07 50 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 15.19 +0.07 50 0 1 0
29JUN27 150.00 C 0.00 0.00 0.00 14.14 +0.06 49 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 13.96 +0.46 50 0 44 0
29JUN27 155.00 C 0.00 0.00 0.00 13.00 +0.06 49 0 22 0
29JUN27 157.50 C 13.30 13.30 13.30 12.46 +0.05 49 21 53 +21
TOTAL CALL 13,371 315,380 +2,952
12JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
12JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
12JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
12JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
12JUN26 102.50 P 0.00 0.00 0.00 0.02 -0.02 75 0 240 0
12JUN26 105.00 P 0.00 0.00 0.00 0.05 -0.05 71 0 340 0
12JUN26 107.50 P 0.30 0.44 0.22 0.14 -0.12 70 160 246 +65
12JUN26 110.00 P 0.49 0.92 0.39 0.38 -0.20 70 175 452 +80
12JUN26 112.50 P 0.74 1.60 0.74 0.81 -0.29 68 149 894 +114
12JUN26 115.00 P 1.19 2.01 1.19 1.59 -0.34 68 116 979 +83
12JUN26 117.50 P 2.30 3.60 2.30 2.75 -0.37 67 76 1,732 +1
12JUN26 120.00 P 3.80 3.80 3.66 4.30 -0.35 65 20 197 -10
12JUN26 122.50 P 0.00 0.00 0.00 6.34 -0.14 68 0 236 0
12JUN26 125.00 P 0.00 0.00 0.00 8.33 -0.46 47 0 1,542 0
12JUN26 127.50 P 12.05 12.05 12.05 10.90 -0.18 69 10 432 -10
12JUN26 130.00 P 13.20 13.20 13.20 13.33 -0.14 69 10 335 0
12JUN26 132.50 P 0.00 0.00 0.00 15.81 -0.11 72 0 148 0
12JUN26 135.00 P 0.00 0.00 0.00 18.30 -0.10 0 0 1 0
12JUN26 137.50 P 0.00 0.00 0.00 20.80 -0.10 0 0 0 0
12JUN26 140.00 P 0.00 0.00 0.00 23.30 -0.10 0 0 0 0
12JUN26 142.50 P 0.00 0.00 0.00 25.80 -0.10 0 0 0 0
12JUN26 145.00 P 0.00 0.00 0.00 28.30 -0.10 0 0 0 0
12JUN26 147.50 P 0.00 0.00 0.00 30.80 -0.10 0 0 0 0
12JUN26 150.00 P 0.00 0.00 0.00 33.30 -0.10 0 0 0 0
12JUN26 152.50 P 0.00 0.00 0.00 35.80 -0.10 0 0 0 0
12JUN26 155.00 P 0.00 0.00 0.00 38.30 -0.10 0 0 0 0
12JUN26 157.50 P 0.00 0.00 0.00 40.80 -0.10 0 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 0.02 0.00 63 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 0.04 -0.01 62 0 0 0
18JUN26 97.50 P 0.28 0.28 0.17 0.08 -0.02 61 80 20 0
18JUN26 100.00 P 0.00 0.00 0.00 0.17 -0.02 60 0 0 0
18JUN26 102.50 P 0.55 0.55 0.55 0.32 -0.04 60 1 31 0
18JUN26 105.00 P 0.71 0.76 0.71 0.58 -0.07 60 75 151 +75
18JUN26 107.50 P 0.89 1.62 0.89 0.98 -0.10 60 62 215 +58
18JUN26 110.00 P 1.48 2.14 1.46 1.48 -0.13 59 78 420 +56
18JUN26 112.50 P 2.32 2.32 2.10 2.24 -0.11 59 115 336 +95
18JUN26 115.00 P 0.00 0.00 0.00 3.20 -0.15 58 0 754 0
18JUN26 117.50 P 4.05 4.05 4.05 4.42 -0.15 58 15 115 +15
18JUN26 120.00 P 0.00 0.00 0.00 5.85 -0.16 57 0 10 0
18JUN26 122.50 P 0.00 0.00 0.00 7.75 -0.14 60 0 0 0
18JUN26 125.00 P 0.00 0.00 0.00 9.62 -0.15 60 0 0 0
18JUN26 127.50 P 0.00 0.00 0.00 11.66 -0.15 60 0 0 0
18JUN26 130.00 P 0.00 0.00 0.00 13.85 -0.13 60 0 0 0
18JUN26 132.50 P 0.00 0.00 0.00 16.13 -0.13 60 0 0 0
18JUN26 135.00 P 0.00 0.00 0.00 18.49 -0.12 60 0 0 0
18JUN26 137.50 P 0.00 0.00 0.00 20.90 -0.11 60 0 0 0
18JUN26 140.00 P 0.00 0.00 0.00 23.33 -0.12 57 0 0 0
18JUN26 142.50 P 0.00 0.00 0.00 25.82 -0.10 61 0 0 0
18JUN26 145.00 P 0.00 0.00 0.00 28.30 -0.10 0 0 0 0
18JUN26 147.50 P 0.00 0.00 0.00 30.80 -0.10 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 151 0 495 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 148 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 132 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 129 0 98 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 126 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 119 0 205 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 113 0 160 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 106 0 61 0
29JUN26 60.00 P 0.04 0.04 0.04 0.01 0.00 100 5 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 95 0 207 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 89 0 109 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 84 0 431 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 79 0 920 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1,300 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4,950 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 64 0 460 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 59 0 710 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 55 0 656 0
29JUN26 85.00 P 0.00 0.00 0.00 0.03 0.00 57 0 701 0
29JUN26 87.50 P 0.00 0.00 0.00 0.05 0.00 55 0 936 0
29JUN26 90.00 P 0.00 0.00 0.00 0.09 0.00 55 0 7,349 0
29JUN26 92.50 P 0.47 0.47 0.47 0.16 0.00 55 60 1,066 -60
29JUN26 95.00 P 0.67 0.67 0.67 0.28 0.00 55 2 1,243 0
29JUN26 97.50 P 0.74 0.87 0.74 0.46 +0.01 55 29 1,493 0
29JUN26 100.00 P 0.78 1.19 0.78 0.72 +0.01 55 108 10,935 -42
29JUN26 102.50 P 1.59 1.59 1.14 1.08 +0.01 55 686 8,926 +237
29JUN26 105.00 P 1.61 1.82 1.61 1.53 -0.02 55 112 10,513 -98
29JUN26 107.50 P 1.88 1.88 1.88 2.08 -0.04 54 7 8,690 -7
29JUN26 110.00 P 2.49 2.94 2.49 2.81 -0.01 54 28 17,318 +5
29JUN26 112.50 P 4.05 4.65 4.05 3.72 -0.05 53 88 4,560 -3
29JUN26 115.00 P 4.90 5.92 4.80 4.78 -0.01 53 1,235 9,039 -818
29JUN26 117.50 P 6.18 6.18 6.18 6.01 -0.04 53 5 2,988 0
29JUN26 120.00 P 8.80 8.80 8.80 7.40 -0.10 52 7 10,048 -2
29JUN26 122.50 P 0.00 0.00 0.00 9.22 -0.02 55 0 2,785 0
29JUN26 125.00 P 0.00 0.00 0.00 11.31 +0.30 58 0 5,274 0
29JUN26 127.50 P 14.08 14.08 14.08 12.86 -0.05 55 10 6,781 -10
29JUN26 130.00 P 0.00 0.00 0.00 15.30 +0.39 60 0 8,580 0
29JUN26 132.50 P 0.00 0.00 0.00 17.35 +0.35 60 0 2,696 0
29JUN26 135.00 P 19.84 19.84 19.84 19.44 +0.25 60 4 1,615 0
29JUN26 137.50 P 21.40 21.60 21.40 21.37 -0.03 54 30 611 -20
29JUN26 140.00 P 26.60 26.60 23.88 23.88 +0.10 59 22 3,554 -22
29JUN26 142.50 P 0.00 0.00 0.00 26.04 -0.13 54 0 1,532 0
29JUN26 145.00 P 0.00 0.00 0.00 28.39 -0.16 51 0 1,173 0
29JUN26 147.50 P 31.65 31.65 31.65 30.90 -0.05 55 1 530 0
29JUN26 150.00 P 0.00 0.00 0.00 33.35 -0.09 55 0 921 0
29JUN26 152.50 P 0.00 0.00 0.00 35.82 -0.10 54 0 116 0
29JUN26 155.00 P 0.00 0.00 0.00 38.31 -0.09 56 0 89 0
29JUN26 157.50 P 0.00 0.00 0.00 40.80 -0.10 0 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 43.30 -0.10 0 0 60 0
29JUN26 162.50 P 0.00 0.00 0.00 45.80 -0.10 0 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 48.30 -0.10 0 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 50.80 -0.10 0 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 53.30 -0.10 0 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 55.80 -0.10 0 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 58.30 -0.10 0 0 0 -30
29JUN26 177.50 P 0.00 0.00 0.00 60.80 -0.10 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 63.30 -0.10 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 65.80 -0.10 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 68.30 -0.10 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 70.80 -0.10 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 73.30 -0.10 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 75.80 -0.10 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 78.30 -0.10 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 80.80 -0.10 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 83.30 -0.10 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 88.30 -0.10 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 93.30 -0.10 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 98.30 -0.10 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 103.30 -0.10 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.05 0.00 54 0 70 0
30JUL26 75.00 P 0.00 0.00 0.00 0.09 +0.01 54 0 10 0
30JUL26 77.50 P 0.00 0.00 0.00 0.14 0.00 54 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.22 +0.01 54 0 130 0
30JUL26 82.50 P 0.00 0.00 0.00 0.33 +0.01 54 0 384 0
30JUL26 85.00 P 0.00 0.00 0.00 0.47 +0.01 54 0 37 0
30JUL26 87.50 P 0.93 1.02 0.93 0.67 +0.01 54 98 223 +65
30JUL26 90.00 P 1.13 1.26 1.13 0.93 +0.01 54 130 181 +67
30JUL26 92.50 P 1.21 1.40 1.21 1.25 +0.01 54 90 640 +90
30JUL26 95.00 P 0.00 0.00 0.00 1.63 +0.01 54 0 58 0
30JUL26 97.50 P 2.18 2.54 2.18 2.05 +0.03 53 236 896 +155
30JUL26 100.00 P 2.82 3.14 2.82 2.56 +0.02 53 323 785 +33
30JUL26 102.50 P 3.28 3.74 3.28 3.21 +0.02 53 22 1,020 +22
30JUL26 105.00 P 4.32 4.70 3.87 3.96 +0.02 53 111 1,319 -109
30JUL26 107.50 P 5.11 5.11 5.11 4.78 +0.02 53 16 866 +1
30JUL26 110.00 P 5.96 6.49 5.93 5.77 +0.02 53 33 1,652 -12
30JUL26 112.50 P 0.00 0.00 0.00 6.80 -0.01 52 0 943 0
30JUL26 115.00 P 8.87 8.87 7.90 8.08 +0.03 53 474 5,911 -416
30JUL26 117.50 P 10.81 10.81 10.81 9.34 -0.03 52 1 1,003 0
30JUL26 120.00 P 10.86 10.86 10.86 10.78 -0.08 53 7 2,098 +7
30JUL26 122.50 P 13.53 13.53 13.53 12.32 -0.19 53 1 6,296 0
30JUL26 125.00 P 0.00 0.00 0.00 14.03 -0.14 53 0 1,065 0
30JUL26 127.50 P 0.00 0.00 0.00 15.80 -0.01 54 0 1,102 0
30JUL26 130.00 P 0.00 0.00 0.00 17.60 -0.01 54 0 771 0
30JUL26 132.50 P 19.60 19.60 19.60 20.04 +0.32 58 10 7,005 0
30JUL26 135.00 P 0.00 0.00 0.00 21.66 +0.16 55 0 632 0
30JUL26 137.50 P 0.00 0.00 0.00 23.62 +0.88 55 0 1,219 0
30JUL26 140.00 P 0.00 0.00 0.00 25.68 +0.08 55 0 1,257 0
30JUL26 142.50 P 0.00 0.00 0.00 27.55 -0.46 53 0 653 0
30JUL26 145.00 P 0.00 0.00 0.00 29.94 +0.09 55 0 738 0
30JUL26 147.50 P 0.00 0.00 0.00 32.30 +0.24 56 0 678 0
30JUL26 150.00 P 0.00 0.00 0.00 34.59 +0.28 57 0 181 0
30JUL26 152.50 P 0.00 0.00 0.00 37.11 +0.25 60 0 144 0
30JUL26 155.00 P 0.00 0.00 0.00 39.35 +0.28 59 0 144 0
30JUL26 157.50 P 0.00 0.00 0.00 41.28 -0.17 54 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 44.07 +0.30 60 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 46.04 +0.11 53 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 48.47 -0.10 53 0 15 0
30JUL26 167.50 P 0.00 0.00 0.00 50.92 -0.12 53 0 15 0
30JUL26 170.00 P 0.00 0.00 0.00 53.38 -0.07 54 0 15 0
30JUL26 172.50 P 0.00 0.00 0.00 55.85 -0.09 54 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 58.32 -0.10 54 0 45 0
28AUG26 60.00 P 0.00 0.00 0.00 0.02 0.00 53 0 16 0
28AUG26 62.50 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.08 +0.01 55 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.12 +0.01 54 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.17 0.00 54 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.26 +0.01 54 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.36 0.00 54 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.50 +0.02 54 0 5 0
28AUG26 80.00 P 0.00 0.00 0.00 0.69 +0.02 54 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.91 +0.02 54 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 1.20 +0.02 54 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 1.55 +0.03 54 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 2.00 +0.03 54 0 66 0
28AUG26 92.50 P 0.00 0.00 0.00 2.52 +0.04 55 0 68 0
28AUG26 95.00 P 0.00 0.00 0.00 3.02 +0.03 54 0 821 0
28AUG26 97.50 P 0.00 0.00 0.00 3.61 +0.12 54 0 866 0
28AUG26 100.00 P 4.65 4.65 4.65 4.29 +0.05 54 3 94 +3
28AUG26 102.50 P 5.00 5.00 5.00 5.07 +0.03 53 250 556 +250
28AUG26 105.00 P 6.37 6.40 6.37 5.92 -0.01 53 6 365 +6
28AUG26 107.50 P 0.00 0.00 0.00 6.89 0.00 53 0 192 0
28AUG26 110.00 P 8.45 9.12 8.45 8.00 +0.02 53 62 1,252 +47
28AUG26 112.50 P 0.00 0.00 0.00 9.10 -0.06 53 0 90 0
28AUG26 115.00 P 0.00 0.00 0.00 10.36 -0.09 53 0 147 0
28AUG26 117.50 P 0.00 0.00 0.00 11.73 -0.09 53 0 1,161 0
28AUG26 120.00 P 0.00 0.00 0.00 13.24 +0.35 54 0 431 0
28AUG26 122.50 P 0.00 0.00 0.00 14.77 -0.10 54 0 514 0
28AUG26 125.00 P 0.00 0.00 0.00 16.39 -0.14 54 0 530 0
28AUG26 127.50 P 0.00 0.00 0.00 18.56 +0.74 56 0 1,528 0
28AUG26 130.00 P 20.85 20.85 20.85 20.31 +0.56 57 4 1,471 0
28AUG26 132.50 P 0.00 0.00 0.00 21.99 +0.18 56 0 3,112 0
28AUG26 135.00 P 0.00 0.00 0.00 23.88 +0.40 56 0 1,024 0
28AUG26 137.50 P 0.00 0.00 0.00 25.70 +0.27 56 0 1,005 0
28AUG26 140.00 P 0.00 0.00 0.00 27.60 +0.12 56 0 1,556 0
28AUG26 142.50 P 0.00 0.00 0.00 29.71 +0.16 56 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 32.17 +0.54 59 0 634 0
28AUG26 147.50 P 32.55 32.55 32.55 34.03 +0.44 58 1 694 +1
28AUG26 150.00 P 0.00 0.00 0.00 36.19 +0.26 58 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 38.30 +0.51 58 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 39.99 -0.02 54 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 42.22 -0.38 54 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 44.51 -0.33 54 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 46.82 -0.04 54 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 49.13 -0.05 54 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 51.48 -0.06 54 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 53.86 -0.06 54 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 56.25 -0.06 54 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 58.64 -0.07 54 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.06 0.00 53 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.09 -0.01 53 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.13 -0.02 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.19 -0.02 53 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.28 -0.02 52 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.38 -0.05 52 0 329 0
29SEP26 72.50 P 0.00 0.00 0.00 0.52 -0.04 52 0 89 0
29SEP26 75.00 P 0.00 0.00 0.00 0.71 -0.05 52 0 125 0
29SEP26 77.50 P 0.00 0.00 0.00 0.92 -0.05 52 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 1.21 -0.06 52 0 3,977 0
29SEP26 82.50 P 0.00 0.00 0.00 1.51 -0.08 52 0 64 0
29SEP26 85.00 P 0.00 0.00 0.00 1.97 -0.09 53 0 564 0
29SEP26 87.50 P 0.00 0.00 0.00 2.41 -0.10 53 0 508 0
29SEP26 90.00 P 0.00 0.00 0.00 2.96 -0.11 53 0 3,079 0
29SEP26 92.50 P 0.00 0.00 0.00 3.52 +0.01 53 0 1,407 0
29SEP26 95.00 P 4.84 4.84 4.84 4.24 -0.12 53 1 1,866 -1
29SEP26 97.50 P 0.00 0.00 0.00 4.96 +0.16 53 0 1,328 0
29SEP26 100.00 P 5.70 6.58 5.70 5.78 +0.03 53 442 8,608 -64
29SEP26 102.50 P 7.16 7.16 7.16 6.72 +0.14 53 15 7,520 +15
29SEP26 105.00 P 8.15 8.15 8.15 7.60 +0.03 53 15 6,081 +15
29SEP26 107.50 P 9.21 9.21 8.60 8.58 -0.12 52 415 5,559 +315
29SEP26 110.00 P 0.00 0.00 0.00 9.74 -0.04 53 0 8,619 0
29SEP26 112.50 P 0.00 0.00 0.00 10.95 -0.08 53 0 3,595 0
29SEP26 115.00 P 0.00 0.00 0.00 12.29 -0.05 53 0 4,474 0
29SEP26 117.50 P 14.86 14.86 14.86 13.64 -0.13 53 55 6,287 0
29SEP26 120.00 P 0.00 0.00 0.00 15.14 +0.46 53 0 5,094 0
29SEP26 122.50 P 0.00 0.00 0.00 16.64 -0.13 53 0 2,299 0
29SEP26 125.00 P 0.00 0.00 0.00 18.24 -0.15 53 0 13,099 0
29SEP26 127.50 P 0.00 0.00 0.00 19.93 -0.17 54 0 465 0
29SEP26 130.00 P 0.00 0.00 0.00 21.64 +0.02 54 0 3,616 0
29SEP26 132.50 P 0.00 0.00 0.00 23.57 +0.11 55 0 596 0
29SEP26 135.00 P 0.00 0.00 0.00 25.32 +0.01 54 0 1,144 0
29SEP26 137.50 P 0.00 0.00 0.00 27.23 -0.06 55 0 4,273 0
29SEP26 140.00 P 0.00 0.00 0.00 29.38 +0.29 56 0 3,887 0
29SEP26 142.50 P 0.00 0.00 0.00 31.25 +0.19 55 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 33.29 +0.13 56 0 244 0
29SEP26 147.50 P 0.00 0.00 0.00 35.40 +0.07 56 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 37.48 +0.21 57 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 39.66 -0.05 57 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 40.92 -0.72 52 0 1,224 0
29SEP26 157.50 P 0.00 0.00 0.00 43.10 -0.18 52 0 1,045 0
29SEP26 160.00 P 0.00 0.00 0.00 45.33 -0.17 52 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 48.79 +1.05 60 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 51.04 +1.06 60 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 53.32 +1.05 60 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 54.43 -0.15 52 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 56.75 -0.16 52 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 59.08 -0.16 52 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 61.46 -0.14 52 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 64.89 +0.90 62 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 66.24 -0.14 52 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 68.64 -0.14 52 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 71.07 -0.12 52 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 73.51 -0.12 52 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 75.95 -0.12 52 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 78.40 -0.12 52 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 80.86 -0.12 52 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 83.34 -0.11 52 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 88.30 -0.11 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 93.30 -0.10 0 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 98.30 -0.10 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 103.30 -0.10 0 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.24 -0.01 51 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 0.34 -0.01 51 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.47 -0.01 51 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.61 -0.02 51 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.81 -0.01 51 0 68 0
30DEC26 67.50 P 1.04 1.04 1.04 1.03 -0.01 51 2 181 +2
30DEC26 70.00 P 0.00 0.00 0.00 1.30 -0.03 51 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.61 -0.03 51 0 36 0
30DEC26 75.00 P 0.00 0.00 0.00 1.98 -0.03 51 0 174 0
30DEC26 77.50 P 0.00 0.00 0.00 2.40 -0.03 51 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 2.84 -0.05 51 0 437 0
30DEC26 82.50 P 0.00 0.00 0.00 3.40 -0.05 51 0 183 0
30DEC26 85.00 P 0.00 0.00 0.00 4.08 -0.05 51 0 6,765 0
30DEC26 87.50 P 0.00 0.00 0.00 4.77 -0.05 51 0 95 0
30DEC26 90.00 P 5.85 5.85 5.50 5.51 -0.05 51 18 4,374 +12
30DEC26 92.50 P 0.00 0.00 0.00 6.25 +0.14 51 0 3,700 0
30DEC26 95.00 P 0.00 0.00 0.00 7.16 +0.28 51 0 712 0
30DEC26 97.50 P 0.00 0.00 0.00 8.09 +0.37 52 0 95 0
30DEC26 100.00 P 0.00 0.00 0.00 9.02 +0.06 52 0 3,435 0
30DEC26 102.50 P 0.00 0.00 0.00 10.10 +0.10 52 0 933 0
30DEC26 105.00 P 0.00 0.00 0.00 11.18 +0.10 51 0 985 0
30DEC26 107.50 P 0.00 0.00 0.00 12.31 +0.07 52 0 1,771 0
30DEC26 110.00 P 0.00 0.00 0.00 13.53 +0.08 51 0 19,652 0
30DEC26 112.50 P 0.00 0.00 0.00 14.95 +0.17 52 0 1,590 0
30DEC26 115.00 P 16.83 16.83 16.03 16.19 +0.07 52 1,102 4,943 +1,102
30DEC26 117.50 P 0.00 0.00 0.00 17.64 +0.06 52 0 2,126 0
30DEC26 120.00 P 0.00 0.00 0.00 19.27 +0.20 52 0 5,409 0
30DEC26 122.50 P 0.00 0.00 0.00 20.55 -0.06 52 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 22.18 -0.05 52 0 4,964 0
30DEC26 127.50 P 0.00 0.00 0.00 23.83 -0.07 52 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 25.72 +0.32 53 0 970 0
30DEC26 132.50 P 0.00 0.00 0.00 26.67 -0.72 51 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 29.21 -0.02 53 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 31.05 +0.79 53 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 32.00 -0.11 51 0 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 33.85 -0.11 51 0 1,186 0
30DEC26 145.00 P 0.00 0.00 0.00 36.79 +0.31 54 0 6,959 0
30DEC26 147.50 P 0.00 0.00 0.00 37.63 -0.11 51 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 39.63 -0.11 51 0 399 0
30DEC26 152.50 P 0.00 0.00 0.00 41.64 -0.11 51 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 43.65 -0.11 51 0 501 0
30DEC26 157.50 P 0.00 0.00 0.00 45.67 -0.12 51 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 47.77 -0.12 51 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 49.91 -0.11 51 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 52.05 -0.12 51 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 54.20 -0.11 51 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 56.36 -0.11 51 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 58.57 -0.11 51 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 60.82 -0.11 51 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 63.07 -0.11 51 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 65.33 -0.11 51 0 49 0
30DEC26 182.50 P 0.00 0.00 0.00 67.59 -0.12 51 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 69.88 -0.11 51 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 72.21 -0.11 51 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 74.55 -0.11 51 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 76.89 -0.11 51 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 79.24 -0.11 51 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 81.60 -0.11 51 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 83.98 -0.11 51 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.77 +0.01 50 0 35 0
30MAR27 60.00 P 0.00 0.00 0.00 0.99 0.00 49 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 1.23 +0.01 50 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.55 +0.01 50 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 1.87 +0.01 50 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 2.27 0.00 49 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 2.71 +0.01 50 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 3.27 +0.10 50 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 3.86 +0.12 50 0 501 0
30MAR27 80.00 P 0.00 0.00 0.00 4.32 0.00 49 0 262 0
30MAR27 82.50 P 0.00 0.00 0.00 5.12 +0.16 50 0 8 0
30MAR27 85.00 P 0.00 0.00 0.00 5.87 +0.17 50 0 265 0
30MAR27 87.50 P 6.90 6.90 6.90 6.44 0.00 49 3 255 +3
30MAR27 90.00 P 0.00 0.00 0.00 7.46 +0.22 50 0 344 0
30MAR27 92.50 P 0.00 0.00 0.00 8.30 +0.38 50 0 984 0
30MAR27 95.00 P 9.50 9.50 9.50 9.28 +0.47 50 2 355 -2
30MAR27 97.50 P 0.00 0.00 0.00 10.25 +0.49 50 0 143 0
30MAR27 100.00 P 0.00 0.00 0.00 11.32 +0.18 50 0 382 0
30MAR27 102.50 P 0.00 0.00 0.00 12.21 -0.01 49 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 13.56 +0.18 50 0 108 0
30MAR27 107.50 P 0.00 0.00 0.00 14.76 +0.17 50 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 15.87 +0.01 50 0 19 0
30MAR27 112.50 P 0.00 0.00 0.00 17.38 +0.16 50 0 20 0
30MAR27 115.00 P 0.00 0.00 0.00 18.78 +0.18 50 0 32 0
30MAR27 117.50 P 0.00 0.00 0.00 20.11 +0.07 50 0 15 0
30MAR27 120.00 P 0.00 0.00 0.00 21.68 +0.16 50 0 185 0
30MAR27 122.50 P 0.00 0.00 0.00 23.08 +0.04 50 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 24.67 +0.02 50 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 26.29 +0.02 50 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 27.59 -0.02 49 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 29.28 -0.02 49 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 30.98 -0.02 49 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 32.69 -0.01 49 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 34.43 -0.03 49 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 36.29 -0.03 49 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 38.16 -0.03 49 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 40.03 -0.03 49 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 41.91 -0.03 49 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 43.80 -0.03 49 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 45.81 -0.04 49 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 47.83 -0.04 49 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 49.86 -0.03 49 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 51.89 -0.03 49 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 53.93 -0.03 49 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 56.00 -0.04 49 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 58.15 -0.04 49 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 60.30 -0.04 49 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 62.45 -0.05 49 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 64.62 -0.05 49 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 66.79 -0.05 49 0 2 0
29JUN27 92.50 P 0.00 0.00 0.00 10.17 +0.10 49 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 11.15 +0.10 50 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 12.36 +0.27 50 0 40 0
29JUN27 100.00 P 0.00 0.00 0.00 13.48 +0.29 50 0 580 0
29JUN27 102.50 P 0.00 0.00 0.00 14.63 +0.34 50 0 3,055 0
29JUN27 105.00 P 0.00 0.00 0.00 15.64 +0.18 49 0 20 0
29JUN27 107.50 P 0.00 0.00 0.00 16.94 +0.23 49 0 100 0
29JUN27 110.00 P 0.00 0.00 0.00 18.27 +0.24 49 0 219 0
29JUN27 112.50 P 0.00 0.00 0.00 19.62 +0.21 49 0 232 0
29JUN27 115.00 P 0.00 0.00 0.00 20.72 +0.65 49 0 4 0
29JUN27 117.50 P 0.00 0.00 0.00 22.47 +0.19 50 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 23.97 +0.18 50 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 25.40 +0.06 49 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 27.00 +0.06 50 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 28.65 +0.70 50 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 30.32 +0.12 50 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 31.50 -0.02 49 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 33.21 -0.02 49 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 34.92 -0.02 49 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 36.64 -0.03 49 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 38.38 -0.02 49 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 40.23 -0.04 49 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 42.11 -0.03 49 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 43.99 -0.04 49 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 45.88 -0.04 49 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 47.78 -0.03 49 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 49.69 -0.03 49 0 0 0
TOTAL PUT 7,529 416,876 +1,359
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BLI - BILIBILI CLOSING PRICE HK$ 142.60
29JUN26 110.00 C 0.00 0.00 0.00 33.20 +3.31 70 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 30.96 +3.19 72 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 28.54 +3.15 68 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 26.21 +3.43 66 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 23.30 +3.33 52 0 123 0
29JUN26 122.50 C 0.00 0.00 0.00 21.04 +2.69 52 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 18.87 +2.60 52 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 16.79 +2.48 52 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 14.83 +2.36 52 0 2,175 0
29JUN26 132.50 C 0.00 0.00 0.00 12.98 +2.20 52 0 34 0
29JUN26 135.00 C 0.00 0.00 0.00 11.27 +2.01 52 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 9.58 +1.70 51 0 71 0
29JUN26 140.00 C 6.00 8.50 6.00 8.21 +1.61 52 26 271 +16
29JUN26 142.50 C 7.60 7.60 7.60 6.99 +1.36 52 5 439 +5
29JUN26 145.00 C 6.25 6.25 6.00 5.89 +1.39 53 16 715 +2
29JUN26 147.50 C 5.58 5.58 5.58 4.95 +1.17 53 3 172 +3
29JUN26 150.00 C 2.75 3.36 2.72 4.12 +1.06 53 17 304 -12
29JUN26 152.50 C 0.00 0.00 0.00 3.36 +0.91 53 0 447 0
29JUN26 155.00 C 0.00 0.00 0.00 2.72 +0.78 53 0 909 0
29JUN26 157.50 C 1.56 1.67 1.56 2.18 +0.65 53 135 1,810 +120
29JUN26 160.00 C 2.10 2.14 2.06 1.73 +0.54 53 145 2,622 -15
29JUN26 162.50 C 1.82 1.82 1.67 1.36 +0.44 53 130 1,151 +130
29JUN26 165.00 C 1.15 1.54 1.15 1.07 +0.36 53 53 823 +50
29JUN26 167.50 C 0.00 0.00 0.00 0.83 +0.29 53 0 612 0
29JUN26 170.00 C 0.00 0.00 0.00 0.64 +0.23 53 0 619 0
29JUN26 172.50 C 0.00 0.00 0.00 0.49 +0.19 53 0 888 0
29JUN26 175.00 C 0.00 0.00 0.00 0.37 +0.14 53 0 702 0
29JUN26 177.50 C 0.00 0.00 0.00 0.28 +0.11 53 0 208 0
29JUN26 180.00 C 0.00 0.00 0.00 0.21 +0.09 53 0 970 0
29JUN26 182.50 C 0.00 0.00 0.00 0.15 +0.06 52 0 122 0
29JUN26 185.00 C 0.00 0.00 0.00 0.12 +0.05 53 0 666 0
29JUN26 187.50 C 0.00 0.00 0.00 0.09 +0.04 53 0 110 0
29JUN26 190.00 C 0.00 0.00 0.00 0.06 +0.02 52 0 448 0
29JUN26 192.50 C 0.00 0.00 0.00 0.05 +0.02 53 0 555 0
29JUN26 195.00 C 0.00 0.00 0.00 0.04 +0.02 54 0 1,098 0
29JUN26 197.50 C 0.00 0.00 0.00 0.03 +0.02 54 0 186 0
29JUN26 200.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 3,346 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 53 0 924 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 57 0 393 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 60 0 430 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 63 0 181 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 66 0 295 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3,197 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 71 0 85 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 74 0 213 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 77 0 422 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 79 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 82 0 355 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 84 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 87 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 89 0 76 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 91 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 94 0 266 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 98 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 102 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 106 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 110 0 105 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 114 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 117 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 121 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 124 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 128 0 228 0
30JUL26 110.00 C 0.00 0.00 0.00 34.68 +2.63 60 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 32.46 +3.03 59 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 30.22 +2.94 57 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 27.93 +2.81 55 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 26.53 +3.33 59 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 24.56 +3.20 58 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 22.01 +2.39 53 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 20.26 +2.30 53 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 18.60 +2.21 53 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 17.03 +2.12 53 0 10 0
30JUL26 135.00 C 0.00 0.00 0.00 15.55 +1.97 53 0 32 0
30JUL26 137.50 C 0.00 0.00 0.00 13.73 +1.44 51 0 189 0
30JUL26 140.00 C 11.00 11.00 11.00 12.84 +1.73 53 10 4,035 0
30JUL26 142.50 C 0.00 0.00 0.00 11.64 +1.60 53 0 300 0
30JUL26 145.00 C 9.10 9.10 9.10 10.56 +1.49 54 7 100 0
30JUL26 147.50 C 0.00 0.00 0.00 9.55 +1.36 54 0 108 0
30JUL26 150.00 C 0.00 0.00 0.00 8.63 +1.30 54 0 482 0
30JUL26 152.50 C 0.00 0.00 0.00 7.80 +1.27 54 0 323 0
30JUL26 155.00 C 0.00 0.00 0.00 7.01 +1.22 54 0 244 0
30JUL26 157.50 C 0.00 0.00 0.00 6.28 +1.15 54 0 368 0
30JUL26 160.00 C 6.00 6.00 6.00 5.59 +1.06 54 2 146 0
30JUL26 162.50 C 0.00 0.00 0.00 4.97 +0.97 54 0 104 0
30JUL26 165.00 C 4.75 4.75 4.75 4.40 +0.88 54 13 150 0
30JUL26 167.50 C 3.23 3.23 3.23 3.89 +0.80 54 30 141 +30
30JUL26 170.00 C 3.49 4.09 3.49 3.44 +0.74 54 3 263 -1
30JUL26 172.50 C 3.03 3.75 3.03 3.03 +0.67 54 57 229 -45
30JUL26 175.00 C 0.00 0.00 0.00 2.66 +0.60 54 0 209 0
30JUL26 177.50 C 0.00 0.00 0.00 2.34 +0.54 54 0 237 0
30JUL26 180.00 C 0.00 0.00 0.00 2.05 +0.49 54 0 271 0
30JUL26 182.50 C 0.00 0.00 0.00 1.79 +0.44 54 0 147 0
30JUL26 185.00 C 0.00 0.00 0.00 1.56 +0.39 54 0 174 0
30JUL26 187.50 C 1.35 1.35 1.35 1.36 +0.35 54 50 237 +38
30JUL26 190.00 C 0.00 0.00 0.00 1.19 +0.31 54 0 3,828 0
30JUL26 192.50 C 0.00 0.00 0.00 1.03 +0.27 54 0 150 0
30JUL26 195.00 C 0.00 0.00 0.00 0.90 +0.25 54 0 241 0
30JUL26 197.50 C 0.00 0.00 0.00 0.78 +0.22 54 0 67 0
30JUL26 200.00 C 0.00 0.00 0.00 0.67 +0.19 54 0 172 0
30JUL26 205.00 C 0.00 0.00 0.00 0.50 +0.15 54 0 88 0
30JUL26 210.00 C 0.00 0.00 0.00 0.37 +0.12 54 0 35 0
30JUL26 215.00 C 0.60 0.60 0.60 0.27 +0.08 54 15 80 -15
30JUL26 220.00 C 0.50 0.50 0.50 0.20 +0.06 54 1 15 -1
30JUL26 225.00 C 0.00 0.00 0.00 0.14 +0.04 53 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 0.11 +0.04 54 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.08 +0.03 54 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.06 +0.02 54 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 0.04 +0.01 53 0 134 0
28AUG26 110.00 C 0.00 0.00 0.00 36.34 +2.33 59 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 34.33 +2.08 58 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 32.37 +2.02 58 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 30.90 +2.59 60 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 29.13 +2.44 60 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 27.36 +2.38 59 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 25.65 +2.87 59 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 23.98 +2.71 59 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 22.44 +2.61 58 0 30 0
28AUG26 132.50 C 0.00 0.00 0.00 20.56 +2.10 56 0 120 0
28AUG26 135.00 C 0.00 0.00 0.00 19.64 +3.00 58 0 119 0
28AUG26 137.50 C 0.00 0.00 0.00 17.75 +1.86 56 0 235 0
28AUG26 140.00 C 0.00 0.00 0.00 16.65 +1.70 56 0 238 0
28AUG26 142.50 C 0.00 0.00 0.00 15.48 +1.76 56 0 105 0
28AUG26 145.00 C 0.00 0.00 0.00 14.44 +1.69 57 0 208 0
28AUG26 147.50 C 0.00 0.00 0.00 13.46 +1.60 57 0 133 0
28AUG26 150.00 C 0.00 0.00 0.00 12.47 +1.44 57 0 302 0
28AUG26 152.50 C 10.17 10.17 10.17 11.62 +1.38 57 15 474 +15
28AUG26 155.00 C 0.00 0.00 0.00 10.83 +1.40 57 0 198 0
28AUG26 157.50 C 0.00 0.00 0.00 10.06 +1.39 58 0 248 0
28AUG26 160.00 C 0.00 0.00 0.00 9.28 +1.31 58 0 207 0
28AUG26 162.50 C 0.00 0.00 0.00 8.56 +1.46 58 0 75 0
28AUG26 165.00 C 0.00 0.00 0.00 7.88 +1.37 57 0 75 0
28AUG26 167.50 C 0.00 0.00 0.00 7.04 +1.07 56 0 71 0
28AUG26 170.00 C 0.00 0.00 0.00 6.48 +1.02 57 0 96 0
28AUG26 172.50 C 0.00 0.00 0.00 5.95 +0.95 57 0 129 0
28AUG26 175.00 C 0.00 0.00 0.00 5.46 +0.89 57 0 47 0
28AUG26 177.50 C 0.00 0.00 0.00 5.01 +0.84 57 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 4.59 +0.79 57 0 229 0
28AUG26 182.50 C 0.00 0.00 0.00 4.20 +0.73 56 0 320 0
28AUG26 185.00 C 0.00 0.00 0.00 3.85 +0.69 57 0 75 0
28AUG26 187.50 C 0.00 0.00 0.00 3.52 +0.64 57 0 242 0
28AUG26 190.00 C 0.00 0.00 0.00 3.22 +0.60 57 0 832 0
28AUG26 192.50 C 0.00 0.00 0.00 2.94 +0.56 57 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 2.68 +0.51 56 0 184 0
28AUG26 197.50 C 0.00 0.00 0.00 2.45 +0.48 57 0 47 0
28AUG26 200.00 C 0.00 0.00 0.00 2.23 +0.44 56 0 212 0
29SEP26 110.00 C 0.00 0.00 0.00 38.44 +2.63 60 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 36.75 +2.79 60 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 34.67 +2.44 59 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 32.90 +2.39 59 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 31.20 +2.33 58 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 29.49 +2.27 58 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 27.93 +2.23 58 0 1 0
29SEP26 127.50 C 0.00 0.00 0.00 26.42 +2.18 58 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.78 +1.90 57 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 23.80 +2.25 58 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 22.27 +2.48 57 0 20 0
29SEP26 137.50 C 0.00 0.00 0.00 20.87 +2.22 57 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 19.51 +1.93 56 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 18.41 +1.87 57 0 15 0
29SEP26 145.00 C 0.00 0.00 0.00 17.39 +1.82 57 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 16.41 +1.74 57 0 3 0
29SEP26 150.00 C 0.00 0.00 0.00 15.46 +1.65 57 0 68 0
29SEP26 152.50 C 0.00 0.00 0.00 14.80 +1.74 58 0 323 0
29SEP26 155.00 C 0.00 0.00 0.00 14.00 +1.79 58 0 353 0
29SEP26 157.50 C 12.48 12.48 12.48 12.88 +1.46 57 15 155 +15
29SEP26 160.00 C 0.00 0.00 0.00 12.42 +1.75 58 0 974 0
29SEP26 162.50 C 0.00 0.00 0.00 11.48 +1.81 58 0 45 0
29SEP26 165.00 C 0.00 0.00 0.00 10.92 +1.90 58 0 15 0
29SEP26 167.50 C 0.00 0.00 0.00 10.23 +1.81 58 0 38 0
29SEP26 170.00 C 0.00 0.00 0.00 9.30 +1.45 57 0 38 0
29SEP26 172.50 C 0.00 0.00 0.00 8.71 +1.40 57 0 22 0
29SEP26 175.00 C 0.00 0.00 0.00 8.15 +1.34 57 0 139 0
29SEP26 177.50 C 0.00 0.00 0.00 7.62 +1.28 57 0 15 0
29SEP26 180.00 C 0.00 0.00 0.00 7.13 +1.23 57 0 5,284 0
29SEP26 182.50 C 0.00 0.00 0.00 6.66 +1.17 57 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 6.23 +1.12 57 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 5.82 +1.07 57 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 5.43 +1.02 57 0 4,447 0
29SEP26 192.50 C 0.00 0.00 0.00 5.07 +0.97 57 0 15 0
29SEP26 195.00 C 5.50 5.50 5.50 4.73 +0.92 57 15 36 0
29SEP26 197.50 C 0.00 0.00 0.00 4.41 +0.88 57 0 237 0
29SEP26 200.00 C 4.80 4.80 4.80 4.12 +0.84 57 15 4,742 +15
29SEP26 205.00 C 0.00 0.00 0.00 3.58 +0.76 57 0 2,628 0
29SEP26 210.00 C 0.00 0.00 0.00 3.11 +0.68 57 0 513 0
29SEP26 215.00 C 0.00 0.00 0.00 2.78 +0.69 58 0 318 0
29SEP26 220.00 C 0.00 0.00 0.00 2.34 +0.55 57 0 43 0
29SEP26 225.00 C 0.00 0.00 0.00 2.03 +0.49 57 0 199 0
29SEP26 230.00 C 0.00 0.00 0.00 1.76 +0.44 57 0 132 0
29SEP26 235.00 C 0.00 0.00 0.00 1.52 +0.39 57 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 1.32 +0.35 57 0 89 0
29SEP26 245.00 C 0.00 0.00 0.00 1.14 +0.31 57 0 106 0
29SEP26 250.00 C 0.00 0.00 0.00 0.98 +0.27 57 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 0.85 +0.24 57 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.74 +0.22 57 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.64 +0.20 57 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.55 +0.17 57 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.48 +0.15 57 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.41 +0.13 57 0 705 0
29SEP26 285.00 C 0.00 0.00 0.00 0.35 +0.11 57 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.31 +0.11 57 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.26 +0.09 57 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.23 +0.08 57 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.17 +0.06 57 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.13 +0.05 57 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.10 +0.04 57 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.07 +0.03 57 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.05 +0.02 57 0 139 0
30DEC26 110.00 C 0.00 0.00 0.00 42.78 +2.28 58 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 41.22 +2.33 58 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 39.86 +2.52 58 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 38.06 +2.12 57 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 36.58 +2.20 57 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 35.14 +2.15 57 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 33.60 +1.92 57 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 32.41 +2.03 57 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 30.92 +1.79 57 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 29.64 +1.70 57 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 28.67 +1.89 57 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 27.50 +1.82 57 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 26.37 +1.74 57 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 25.36 +1.75 57 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 24.37 +1.90 58 0 2 0
30DEC26 147.50 C 0.00 0.00 0.00 23.37 +1.65 58 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 22.37 +1.56 57 0 25 0
30DEC26 152.50 C 0.00 0.00 0.00 21.52 +1.77 58 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 20.73 +1.57 58 0 5 0
30DEC26 157.50 C 0.00 0.00 0.00 19.92 +1.67 58 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 19.13 +1.52 58 0 348 0
30DEC26 162.50 C 0.00 0.00 0.00 18.32 +1.49 58 0 379 0
30DEC26 165.00 C 15.90 17.77 15.90 17.53 +1.70 58 31 59 +27
30DEC26 167.50 C 0.00 0.00 0.00 16.78 +1.39 58 0 15 0
30DEC26 170.00 C 0.00 0.00 0.00 16.06 +1.35 58 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 15.37 +1.31 58 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 14.71 +1.27 58 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 14.08 +1.23 58 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 13.47 +1.19 58 0 136 0
30DEC26 182.50 C 0.00 0.00 0.00 12.88 +1.15 58 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 12.33 +1.12 58 0 200 0
30DEC26 187.50 C 0.00 0.00 0.00 11.79 +1.08 58 0 13 0
30DEC26 190.00 C 12.00 12.00 12.00 11.28 +1.05 58 5 7 +3
30DEC26 192.50 C 0.00 0.00 0.00 10.79 +1.30 58 0 97 0
30DEC26 195.00 C 0.00 0.00 0.00 10.32 +0.98 58 0 59 0
30DEC26 197.50 C 0.00 0.00 0.00 9.87 +0.95 57 0 45 0
30DEC26 200.00 C 0.00 0.00 0.00 9.44 +0.92 57 0 5,052 0
30DEC26 205.00 C 0.00 0.00 0.00 8.63 +0.85 57 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 7.89 +0.79 57 0 116 0
30DEC26 215.00 C 0.00 0.00 0.00 7.21 +0.73 57 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 6.60 +0.86 57 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 6.03 +0.80 57 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 5.52 +0.74 57 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 5.04 +0.68 57 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 4.61 +0.51 57 0 1,581 0
30DEC26 245.00 C 0.00 0.00 0.00 4.22 +0.59 57 0 122 0
30DEC26 250.00 C 0.00 0.00 0.00 3.86 +0.45 57 0 1,398 0
30DEC26 255.00 C 0.00 0.00 0.00 3.53 +0.41 57 0 1,383 0
30DEC26 260.00 C 0.00 0.00 0.00 3.23 +0.47 57 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 2.96 +0.44 57 0 82 0
30DEC26 270.00 C 4.10 4.10 4.10 2.71 +0.34 57 2 56 +2
30DEC26 275.00 C 4.00 4.00 4.00 2.48 +0.37 57 2 13 +2
30DEC26 280.00 C 0.00 0.00 0.00 2.27 +0.29 57 0 84 0
30DEC26 285.00 C 3.60 3.60 3.60 2.08 +0.32 57 15 19 +15
30DEC26 290.00 C 0.00 0.00 0.00 1.90 +0.29 57 0 20 0
30DEC26 295.00 C 0.00 0.00 0.00 1.74 +0.27 57 0 47 0
30DEC26 300.00 C 0.00 0.00 0.00 1.60 +0.21 57 0 31 0
30DEC26 310.00 C 0.00 0.00 0.00 1.34 +0.18 57 0 864 0
30DEC26 320.00 C 0.00 0.00 0.00 1.13 +0.16 57 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.95 +0.16 57 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.80 +0.13 57 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.66 +0.10 57 0 219 0
30MAR27 110.00 C 0.00 0.00 0.00 47.02 +2.40 58 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 45.49 +2.36 58 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 43.77 +2.09 57 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 42.72 +2.44 58 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 41.33 +2.41 58 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 39.98 +2.32 58 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 38.60 +2.18 58 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 37.34 +2.21 58 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 36.11 +2.12 58 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 34.71 +1.93 57 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 33.78 +2.10 58 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 32.68 +2.06 58 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 31.61 +2.02 58 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 30.59 +1.99 58 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 29.60 +1.95 58 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 28.64 +1.90 58 0 121 0
30MAR27 150.00 C 0.00 0.00 0.00 27.70 +1.80 58 0 197 0
30MAR27 152.50 C 0.00 0.00 0.00 26.50 +1.50 57 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 25.67 +1.46 57 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 24.85 +1.43 57 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 24.05 +1.39 57 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 23.32 +1.45 57 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 22.56 +1.44 57 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 21.99 +1.60 58 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 21.25 +1.57 58 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 20.53 +1.53 58 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 19.84 +1.50 58 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 19.17 +1.46 58 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 18.53 +1.43 57 0 147 0
30MAR27 182.50 C 0.00 0.00 0.00 17.90 +1.39 57 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 17.30 +1.36 57 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 16.72 +1.34 57 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 16.15 +1.30 57 0 3 0
30MAR27 192.50 C 0.00 0.00 0.00 15.61 +1.27 57 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 15.08 +1.23 57 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 14.58 +1.21 57 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 14.09 +1.18 57 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 13.16 +1.12 57 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 12.29 +1.06 57 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 11.49 +1.02 57 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 10.73 +0.96 57 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 10.03 +0.92 57 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 9.38 +0.88 57 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 8.77 +0.83 57 0 50 0
30MAR27 240.00 C 0.00 0.00 0.00 8.20 +0.79 57 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 7.67 +0.75 57 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 7.17 +0.71 57 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 6.71 +0.67 57 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 6.28 +0.64 57 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 5.88 +0.61 57 0 81 0
29JUN27 110.00 C 0.00 0.00 0.00 50.15 +2.11 57 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 49.07 +2.41 58 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 47.65 +2.34 58 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 46.37 +2.33 58 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 45.01 +2.30 57 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 43.73 +2.26 57 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 42.49 +2.23 57 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 41.29 +2.14 57 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 40.13 +2.17 57 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 38.97 +2.10 57 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 37.90 +2.09 57 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 36.81 +2.03 57 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 35.81 +2.02 57 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 34.79 +1.97 57 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 33.79 +1.90 57 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 32.32 +1.86 56 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 31.77 +2.17 57 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 30.90 +2.14 57 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 30.05 +2.10 57 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 29.18 +2.01 57 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 28.34 +1.92 57 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 27.52 +1.83 57 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 26.73 +1.33 57 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 25.96 +1.29 57 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 25.21 +1.26 56 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 24.49 +1.23 56 0 1 0
TOTAL CALL 833 93,749 +399
29JUN26 110.00 P 0.26 0.26 0.26 0.08 -0.04 52 5 20 0
29JUN26 112.50 P 0.00 0.00 0.00 0.14 -0.06 53 0 368 0
29JUN26 115.00 P 0.40 0.40 0.40 0.22 -0.11 52 10 231 -10
29JUN26 117.50 P 0.00 0.00 0.00 0.35 -0.16 53 0 123 0
29JUN26 120.00 P 1.04 1.04 0.72 0.53 -0.23 53 16 865 -16
29JUN26 122.50 P 1.30 1.33 0.99 0.79 -0.31 53 375 1,018 +235
29JUN26 125.00 P 1.55 1.55 1.27 1.13 -0.40 53 290 1,244 +160
29JUN26 127.50 P 1.81 1.81 1.72 1.56 -0.51 53 70 636 +45
29JUN26 130.00 P 2.65 2.65 1.97 2.10 -0.58 53 93 25,429 -33
29JUN26 132.50 P 3.15 3.15 2.57 2.76 -0.70 53 74 474 0
29JUN26 135.00 P 3.34 3.34 3.34 3.50 -0.93 52 17 656 0
29JUN26 137.50 P 0.00 0.00 0.00 4.38 -1.10 52 0 424 0
29JUN26 140.00 P 6.41 6.41 5.50 5.43 -1.30 52 11 559 +5
29JUN26 142.50 P 0.00 0.00 0.00 6.69 -1.45 52 0 420 0
29JUN26 145.00 P 0.00 0.00 0.00 8.07 -1.60 52 0 1,743 0
29JUN26 147.50 P 0.00 0.00 0.00 9.64 -1.74 53 0 1,454 0
29JUN26 150.00 P 11.00 11.00 11.00 11.20 -1.96 52 5 2,408 -5
29JUN26 152.50 P 13.00 13.00 13.00 12.97 -2.12 52 2 1,011 0
29JUN26 155.00 P 17.60 17.60 16.49 14.86 -2.24 52 100 698 +100
29JUN26 157.50 P 0.00 0.00 0.00 16.82 -2.37 52 0 262 0
29JUN26 160.00 P 22.02 22.02 18.70 18.90 -3.12 52 43 1,206 -38
29JUN26 162.50 P 0.00 0.00 0.00 21.05 -2.57 52 0 2,000 0
29JUN26 165.00 P 0.00 0.00 0.00 23.25 -2.66 52 0 1,867 0
29JUN26 167.50 P 0.00 0.00 0.00 25.56 -3.16 53 0 900 0
29JUN26 170.00 P 0.00 0.00 0.00 28.36 -2.67 61 0 940 0
29JUN26 172.50 P 0.00 0.00 0.00 30.43 -2.98 57 0 258 0
29JUN26 175.00 P 0.00 0.00 0.00 32.66 -3.15 54 0 175 0
29JUN26 177.50 P 34.00 34.00 34.00 35.05 -3.24 53 15 214 0
29JUN26 180.00 P 41.00 41.00 38.05 37.51 -3.20 54 25 551 0
29JUN26 182.50 P 0.00 0.00 0.00 39.94 -3.23 52 0 510 0
29JUN26 185.00 P 0.00 0.00 0.00 42.42 -3.20 53 0 168 0
29JUN26 187.50 P 0.00 0.00 0.00 44.90 -3.20 0 0 52 0
29JUN26 190.00 P 0.00 0.00 0.00 47.40 -3.00 0 0 262 0
29JUN26 192.50 P 0.00 0.00 0.00 49.90 -3.00 0 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 52.40 -3.00 0 0 4,442 0
29JUN26 197.50 P 0.00 0.00 0.00 54.90 -3.00 0 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 57.40 -3.00 0 0 5,253 0
29JUN26 205.00 P 0.00 0.00 0.00 62.40 -3.00 0 0 215 0
29JUN26 210.00 P 0.00 0.00 0.00 67.40 -3.00 0 0 68 0
29JUN26 215.00 P 0.00 0.00 0.00 72.40 -3.00 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 77.40 -3.00 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 82.40 -3.00 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 87.40 -3.00 0 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 92.40 -3.00 0 0 1 0
29JUN26 240.00 P 0.00 0.00 0.00 97.40 -3.00 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 102.40 -3.20 0 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 107.40 -3.00 0 0 15 -10
29JUN26 255.00 P 0.00 0.00 0.00 112.40 -3.00 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 117.40 -3.00 0 0 1 -10
29JUN26 265.00 P 0.00 0.00 0.00 122.40 -3.00 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 127.40 -3.00 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 132.40 -3.00 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 137.40 -3.00 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 142.40 -3.00 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 147.40 -3.00 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 152.40 -3.00 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 157.40 -3.00 0 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 167.40 -3.00 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 177.40 -3.00 0 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 187.40 -3.00 0 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 197.40 -3.00 0 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 207.40 -3.00 0 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 217.40 -3.00 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 227.40 -3.00 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 1.13 -0.19 54 0 2 0
30JUL26 112.50 P 0.00 0.00 0.00 1.43 -0.27 54 0 1 0
30JUL26 115.00 P 0.00 0.00 0.00 1.82 -0.30 54 0 36 0
30JUL26 117.50 P 0.00 0.00 0.00 2.26 -0.39 54 0 30 0
30JUL26 120.00 P 0.00 0.00 0.00 2.79 -0.44 54 0 30 0
30JUL26 122.50 P 0.00 0.00 0.00 3.38 -0.48 54 0 32 0
30JUL26 125.00 P 0.00 0.00 0.00 4.07 -0.55 54 0 84 0
30JUL26 127.50 P 0.00 0.00 0.00 4.81 -0.52 54 0 152 0
30JUL26 130.00 P 5.91 6.01 5.91 5.54 -0.72 54 60 630 0
30JUL26 132.50 P 6.92 6.92 6.87 6.44 -0.81 53 45 480 0
30JUL26 135.00 P 7.25 7.25 7.25 7.44 -0.90 53 30 497 0
30JUL26 137.50 P 0.00 0.00 0.00 8.53 -1.02 53 0 530 0
30JUL26 140.00 P 0.00 0.00 0.00 9.72 -1.13 53 0 5,207 0
30JUL26 142.50 P 0.00 0.00 0.00 11.01 -1.28 53 0 65 0
30JUL26 145.00 P 0.00 0.00 0.00 12.43 -1.41 53 0 588 0
30JUL26 147.50 P 0.00 0.00 0.00 13.93 -1.47 54 0 127 0
30JUL26 150.00 P 0.00 0.00 0.00 15.41 -2.10 53 0 455 0
30JUL26 152.50 P 0.00 0.00 0.00 17.09 -1.63 54 0 120 0
30JUL26 155.00 P 0.00 0.00 0.00 18.69 -1.83 53 0 122 0
30JUL26 157.50 P 0.00 0.00 0.00 20.49 -1.85 53 0 156 0
30JUL26 160.00 P 0.00 0.00 0.00 22.29 -2.01 53 0 251 0
30JUL26 162.50 P 0.00 0.00 0.00 23.97 -2.79 52 0 737 0
30JUL26 165.00 P 0.00 0.00 0.00 26.06 -2.83 53 0 801 0
30JUL26 167.50 P 0.00 0.00 0.00 28.18 -2.61 54 0 1,442 0
30JUL26 170.00 P 0.00 0.00 0.00 29.96 -2.99 52 0 269 0
30JUL26 172.50 P 0.00 0.00 0.00 32.71 -2.19 56 0 78 0
30JUL26 175.00 P 0.00 0.00 0.00 34.28 -3.16 52 0 63 0
30JUL26 177.50 P 0.00 0.00 0.00 36.83 -2.85 55 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 39.02 -2.77 54 0 97 0
30JUL26 182.50 P 0.00 0.00 0.00 41.29 -2.68 55 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 43.53 -2.78 54 0 23 0
30JUL26 187.50 P 0.00 0.00 0.00 45.83 -2.81 54 0 25 0
30JUL26 190.00 P 0.00 0.00 0.00 48.35 -2.41 56 0 6 0
30JUL26 192.50 P 0.00 0.00 0.00 50.68 -2.68 56 0 35 0
30JUL26 195.00 P 0.00 0.00 0.00 52.95 -3.00 55 0 841 0
30JUL26 197.50 P 0.00 0.00 0.00 55.39 -2.69 56 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 57.69 -2.84 54 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 62.57 -2.88 54 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 67.46 -2.95 53 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 72.42 -2.98 54 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 77.40 -3.00 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 82.40 -3.00 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 87.40 -3.00 0 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 92.40 -3.00 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 97.40 -3.00 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 102.40 -3.20 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 2.82 -0.35 57 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 3.37 -0.34 57 0 78 0
28AUG26 115.00 P 4.09 4.09 4.09 3.92 -0.46 57 1 255 0
28AUG26 117.50 P 0.00 0.00 0.00 4.61 -0.49 57 0 68 0
28AUG26 120.00 P 0.00 0.00 0.00 5.31 -0.46 57 0 42 0
28AUG26 122.50 P 0.00 0.00 0.00 5.91 -0.62 56 0 325 0
28AUG26 125.00 P 0.00 0.00 0.00 6.99 -0.48 57 0 30 0
28AUG26 127.50 P 0.00 0.00 0.00 7.57 -0.87 56 0 45 0
28AUG26 130.00 P 0.00 0.00 0.00 8.55 -0.74 56 0 126 0
28AUG26 132.50 P 0.00 0.00 0.00 9.57 -0.79 56 0 85 0
28AUG26 135.00 P 0.00 0.00 0.00 10.69 -1.04 56 0 161 0
28AUG26 137.50 P 0.00 0.00 0.00 11.92 -0.95 56 0 145 0
28AUG26 140.00 P 0.00 0.00 0.00 13.19 -0.89 56 0 120 0
28AUG26 142.50 P 0.00 0.00 0.00 14.56 -1.14 57 0 256 0
28AUG26 145.00 P 0.00 0.00 0.00 16.00 -0.74 57 0 217 0
28AUG26 147.50 P 0.00 0.00 0.00 17.51 -0.90 57 0 206 0
28AUG26 150.00 P 0.00 0.00 0.00 18.91 -1.15 57 0 55 0
28AUG26 152.50 P 0.00 0.00 0.00 19.99 -1.72 54 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 21.68 -1.81 55 0 16 0
28AUG26 157.50 P 0.00 0.00 0.00 23.40 -2.08 55 0 62 0
28AUG26 160.00 P 0.00 0.00 0.00 25.25 -2.06 55 0 78 0
28AUG26 162.50 P 0.00 0.00 0.00 27.07 -2.14 55 0 47 0
28AUG26 165.00 P 0.00 0.00 0.00 29.04 -2.16 56 0 54 0
28AUG26 167.50 P 0.00 0.00 0.00 30.96 -2.20 56 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 32.93 -2.28 56 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 34.98 -2.23 56 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 37.05 -2.21 57 0 9 0
28AUG26 177.50 P 0.00 0.00 0.00 39.05 -2.26 56 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 41.29 -2.15 57 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 43.33 -2.26 57 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 45.83 -1.93 59 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 48.00 -2.23 59 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 49.68 -2.79 56 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 51.86 -2.49 55 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 54.08 -2.52 55 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 56.47 -2.41 56 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 58.61 -2.56 55 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 4.39 -0.07 57 0 407 0
29SEP26 112.50 P 0.00 0.00 0.00 5.04 -0.41 57 0 96 0
29SEP26 115.00 P 0.00 0.00 0.00 5.73 -0.45 57 0 18 0
29SEP26 117.50 P 0.00 0.00 0.00 6.42 -0.61 57 0 88 0
29SEP26 120.00 P 0.00 0.00 0.00 7.30 -0.40 57 0 30 0
29SEP26 122.50 P 0.00 0.00 0.00 7.98 -0.49 56 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 9.28 -0.12 58 0 26 0
29SEP26 127.50 P 0.00 0.00 0.00 10.09 -0.36 57 0 119 0
29SEP26 130.00 P 0.00 0.00 0.00 10.93 -0.63 56 0 94 0
29SEP26 132.50 P 0.00 0.00 0.00 12.34 -0.58 57 0 25 0
29SEP26 135.00 P 0.00 0.00 0.00 13.22 -0.79 56 0 400 0
29SEP26 137.50 P 0.00 0.00 0.00 14.51 -0.82 56 0 192 0
29SEP26 140.00 P 0.00 0.00 0.00 16.11 -0.63 57 0 604 0
29SEP26 142.50 P 0.00 0.00 0.00 17.49 -0.90 58 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 18.93 -1.39 58 0 62 0
29SEP26 147.50 P 0.00 0.00 0.00 20.44 -0.41 58 0 334 0
29SEP26 150.00 P 0.00 0.00 0.00 21.50 -0.99 56 0 792 0
29SEP26 152.50 P 0.00 0.00 0.00 23.79 -0.37 59 0 136 0
29SEP26 155.00 P 0.00 0.00 0.00 24.26 -1.64 55 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 25.87 -1.92 55 0 204 0
29SEP26 160.00 P 0.00 0.00 0.00 27.68 -2.00 55 0 333 0
29SEP26 162.50 P 0.00 0.00 0.00 29.45 -2.06 55 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 31.32 -2.13 55 0 85 0
29SEP26 167.50 P 0.00 0.00 0.00 33.36 -1.85 56 0 105 0
29SEP26 170.00 P 0.00 0.00 0.00 35.11 -1.98 56 0 5,269 0
29SEP26 172.50 P 0.00 0.00 0.00 37.25 -1.94 57 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 39.23 -1.96 57 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 41.23 -2.06 57 0 158 0
29SEP26 180.00 P 45.50 45.50 45.50 43.06 -2.48 56 10 2,189 +10
29SEP26 182.50 P 0.00 0.00 0.00 45.32 -2.18 57 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 47.38 -2.20 57 0 276 0
29SEP26 187.50 P 0.00 0.00 0.00 49.51 -2.26 57 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 51.41 -2.64 56 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 54.01 -2.28 58 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 55.99 -2.16 57 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 57.89 -2.59 56 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 60.35 -2.63 57 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 64.80 -2.44 57 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 69.07 -2.93 55 0 1,450 0
29SEP26 215.00 P 0.00 0.00 0.00 74.11 -2.20 58 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 78.38 -2.59 55 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 82.83 -2.82 52 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 87.51 -3.37 49 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 92.94 -2.73 57 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 97.78 -2.66 57 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 102.66 -2.94 57 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 107.56 -2.88 57 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 112.49 -2.92 57 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 117.44 -2.96 57 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 122.41 -2.99 57 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 127.40 -3.00 0 0 10 0
29SEP26 275.00 P 0.00 0.00 0.00 132.40 -3.00 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 137.40 -3.00 0 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 142.40 -3.00 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 147.40 -3.00 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 152.40 -3.00 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 157.40 -3.00 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 167.40 -3.00 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 177.40 -3.00 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 187.40 -3.00 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 197.40 -3.00 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 207.40 -3.00 0 0 0 0
30DEC26 110.00 P 8.60 8.60 8.60 7.98 -0.61 56 2 20 +2
30DEC26 112.50 P 9.70 9.70 9.70 8.98 -0.57 56 4 6 0
30DEC26 115.00 P 0.00 0.00 0.00 9.86 -0.64 56 0 18 0
30DEC26 117.50 P 0.00 0.00 0.00 10.82 -0.68 56 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 11.96 -0.59 57 0 81 0
30DEC26 122.50 P 0.00 0.00 0.00 12.81 -0.63 56 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 13.73 -0.79 56 0 61 0
30DEC26 127.50 P 0.00 0.00 0.00 14.79 -0.87 55 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 15.88 -0.99 55 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 17.18 -0.94 56 0 50 0
30DEC26 135.00 P 0.00 0.00 0.00 18.37 -1.03 55 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 19.79 -0.99 56 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 21.17 -1.04 56 0 21 0
30DEC26 142.50 P 0.00 0.00 0.00 22.60 -1.10 56 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 24.07 -1.15 56 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 25.58 -0.98 56 0 140 0
30DEC26 150.00 P 0.00 0.00 0.00 27.66 -0.40 57 0 304 0
30DEC26 152.50 P 0.00 0.00 0.00 29.28 -0.43 57 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 30.95 -0.46 58 0 22 0
30DEC26 157.50 P 0.00 0.00 0.00 32.58 -0.54 58 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 33.78 -1.18 57 0 137 0
30DEC26 162.50 P 0.00 0.00 0.00 35.11 -1.56 56 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 37.09 -1.49 56 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 38.90 -1.65 57 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 40.49 -1.81 56 0 635 0
30DEC26 172.50 P 0.00 0.00 0.00 42.35 -1.85 56 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 44.27 -1.87 56 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 46.45 -1.65 57 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 48.13 -1.97 56 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 50.12 -1.97 57 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 52.15 -1.96 57 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 54.13 -2.04 57 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 56.18 -2.04 57 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 58.17 -2.13 57 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 60.27 -2.15 57 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 62.35 -2.14 57 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 64.59 -1.92 58 0 3,216 0
30DEC26 205.00 P 0.00 0.00 0.00 68.66 -2.28 57 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 73.13 -2.14 58 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 77.35 -2.36 57 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 81.96 -2.37 58 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 86.28 -2.40 58 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 90.76 -2.44 58 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 95.32 -2.47 58 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 99.65 -2.61 57 0 25 0
30DEC26 245.00 P 0.00 0.00 0.00 104.29 -2.60 56 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 109.19 -2.65 58 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 113.46 -2.87 55 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 118.25 -2.79 55 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 122.93 -2.65 54 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 127.64 -3.25 53 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 132.94 -2.81 57 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 137.79 -2.86 57 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 142.69 -2.88 57 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 147.60 -2.90 57 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 152.52 -2.93 57 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 157.47 -2.94 57 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 167.40 -3.00 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 177.40 -3.00 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 187.40 -3.00 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 197.40 -3.00 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 207.40 -3.00 0 0 0 0
30MAR27 110.00 P 11.85 11.85 11.80 11.15 -0.49 56 6 146 +6
30MAR27 112.50 P 12.90 12.90 12.90 12.14 -0.70 56 4 23 -2
30MAR27 115.00 P 0.00 0.00 0.00 13.14 -0.74 56 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 14.19 -0.78 56 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 15.28 -0.82 56 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 16.41 -0.88 56 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.56 -0.48 56 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 18.43 -0.85 55 0 7 0
30MAR27 130.00 P 0.00 0.00 0.00 19.65 -0.91 55 0 20 0
30MAR27 132.50 P 0.00 0.00 0.00 21.01 -0.87 55 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 22.33 -0.92 55 0 10 0
30MAR27 137.50 P 0.00 0.00 0.00 23.70 -0.95 55 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 25.11 -0.99 55 0 421 0
30MAR27 142.50 P 0.00 0.00 0.00 26.55 -1.04 55 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 28.03 -1.09 55 0 22 0
30MAR27 147.50 P 0.00 0.00 0.00 29.56 -0.81 55 0 161 0
30MAR27 150.00 P 0.00 0.00 0.00 31.74 -0.30 57 0 126 0
30MAR27 152.50 P 0.00 0.00 0.00 33.18 -0.40 56 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 34.83 -0.41 57 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 36.50 -0.54 57 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 38.24 -0.53 57 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 39.97 -0.53 57 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 41.33 -0.95 56 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 42.43 -1.66 55 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 44.25 -1.67 55 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 46.05 -1.71 55 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 47.90 -1.77 55 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 49.77 -1.76 55 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 51.66 -1.84 55 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 53.57 -1.85 55 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 55.50 -1.92 56 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 57.48 -1.92 56 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 59.53 -1.83 56 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 61.50 -1.87 56 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 63.42 -2.02 56 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 65.45 -2.00 56 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 67.48 -2.08 56 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 71.61 -2.11 56 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 75.86 -2.12 56 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 80.00 -2.22 56 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 84.28 -2.25 56 0 11 0
30MAR27 225.00 P 0.00 0.00 0.00 88.53 -2.24 56 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 92.87 -2.29 56 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 97.27 -2.46 56 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 101.85 -2.55 56 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 106.36 -2.55 56 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 110.87 -2.42 56 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 115.33 -2.39 56 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 120.05 -2.60 56 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 124.27 -2.97 54 0 30 0
29JUN27 110.00 P 0.00 0.00 0.00 13.71 -0.40 55 0 20 0
29JUN27 112.50 P 0.00 0.00 0.00 14.73 -0.46 55 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.76 -0.56 55 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 16.84 -0.61 55 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 17.99 -0.60 55 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 19.19 -0.54 55 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 20.38 -0.54 55 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 21.63 -0.61 55 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 22.59 -0.98 54 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 23.89 -1.00 54 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 25.25 -1.02 54 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 26.63 -1.07 54 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 28.06 -1.10 54 0 1 0
29JUN27 142.50 P 0.00 0.00 0.00 29.51 -1.15 55 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 31.00 -1.20 54 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 32.52 -1.24 54 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 34.08 -1.28 54 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 35.67 -1.33 54 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 37.29 -1.58 55 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 38.94 -1.17 55 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 41.18 -0.65 56 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 42.85 -0.72 56 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 44.67 -0.59 56 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 46.41 -0.77 56 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 48.14 -0.71 56 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 49.07 -1.61 54 0 0 0
TOTAL PUT 1,313 123,839 +439
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 46.28
29JUN26 24.00 C 0.00 0.00 0.00 22.33 -1.62 119 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.33 -1.60 111 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.33 -1.60 103 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.33 -1.58 95 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.33 -1.60 87 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.33 -1.59 80 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.34 -1.61 81 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.34 -1.59 75 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.34 -1.60 68 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.34 -1.56 62 0 4 0
29JUN26 34.00 C 0.00 0.00 0.00 12.34 -1.59 56 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.34 -1.59 51 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.35 -1.56 50 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.35 -1.61 45 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.34 -1.62 34 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.34 -1.57 29 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 6.34 -1.61 23 0 70 0
29JUN26 41.00 C 0.00 0.00 0.00 5.35 -1.61 24 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.37 -1.60 24 0 790 0
29JUN26 43.00 C 0.00 0.00 0.00 3.43 -1.55 24 0 534 0
29JUN26 44.00 C 0.00 0.00 0.00 2.56 -1.44 24 0 407 0
29JUN26 45.00 C 1.84 1.84 1.82 1.76 -1.32 23 30 406 +30
29JUN26 46.00 C 1.63 1.63 1.07 1.16 -1.01 24 315 979 +182
29JUN26 47.00 C 0.85 0.90 0.65 0.69 -0.78 23 326 1,733 +207
29JUN26 48.00 C 0.50 0.50 0.40 0.40 -0.52 24 112 1,143 +53
29JUN26 49.00 C 0.27 0.29 0.21 0.21 -0.32 24 25 719 -2
29JUN26 50.00 C 0.17 0.17 0.12 0.10 -0.19 24 252 795 -3
29JUN26 52.50 C 0.04 0.04 0.04 0.01 -0.03 24 15 560 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 221 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 14.34 -1.60 57 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 13.34 -1.67 52 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 12.34 -1.60 47 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 11.34 -1.60 43 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.35 -1.56 42 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.35 -1.61 38 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.34 -1.68 30 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.34 -1.57 25 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.34 -1.61 21 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.35 -1.66 22 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.39 -1.58 23 0 122 0
30JUL26 43.00 C 0.00 0.00 0.00 3.47 -1.53 22 0 571 0
30JUL26 44.00 C 0.00 0.00 0.00 2.64 -1.42 22 0 345 0
30JUL26 45.00 C 2.00 2.17 1.85 1.92 -1.26 22 149 517 -45
30JUL26 46.00 C 1.63 1.63 1.30 1.36 -0.98 23 158 360 -45
30JUL26 47.00 C 1.30 1.30 0.90 0.94 -0.75 23 66 297 +15
30JUL26 48.00 C 0.67 0.67 0.65 0.62 -0.62 23 80 583 +15
30JUL26 49.00 C 0.47 0.47 0.47 0.39 -0.46 23 15 260 0
30JUL26 50.00 C 0.49 0.49 0.31 0.25 -0.32 23 276 504 +175
30JUL26 52.50 C 0.14 0.15 0.14 0.07 -0.11 23 45 170 +45
30JUL26 55.00 C 0.00 0.00 0.00 0.02 -0.03 23 0 215 0
30JUL26 57.50 C 0.03 0.03 0.03 0.01 -0.01 26 30 83 +30
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.34 -1.61 38 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.35 -1.61 37 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.35 -1.61 33 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.34 -1.68 27 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.34 -1.64 23 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.35 -1.60 23 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.38 -1.63 23 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.45 -1.54 23 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 3.60 -1.44 23 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 2.85 -1.29 23 0 45 0
28AUG26 45.00 C 2.24 2.24 2.11 2.16 -1.17 22 60 439 -18
28AUG26 46.00 C 1.92 1.92 1.63 1.67 -0.92 23 75 285 +3
28AUG26 47.00 C 1.58 1.58 1.27 1.27 -0.76 23 24 222 +9
28AUG26 48.00 C 1.02 1.02 1.02 0.98 -0.60 23 15 461 0
28AUG26 49.00 C 0.77 0.77 0.76 0.72 -0.49 23 70 199 +27
28AUG26 50.00 C 0.82 0.82 0.56 0.52 -0.34 23 52 185 +47
28AUG26 52.50 C 0.00 0.00 0.00 0.22 -0.18 23 0 60 0
28AUG26 55.00 C 0.00 0.00 0.00 0.08 -0.08 23 0 100 0
28AUG26 57.50 C 0.00 0.00 0.00 0.03 -0.03 23 0 65 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 52 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.33 -1.64 65 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.33 -1.64 60 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.33 -1.64 56 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.33 -1.64 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.34 -1.63 52 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.34 -1.64 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.34 -1.64 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.34 -1.67 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.34 -1.64 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.34 -1.64 34 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.35 -1.63 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.35 -1.64 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.34 -1.68 24 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.35 -1.64 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.38 -1.59 23 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.45 -1.56 23 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 4.59 -1.44 23 0 27 0
29SEP26 43.00 C 0.00 0.00 0.00 3.82 -1.32 23 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.14 -1.18 23 0 4 0
29SEP26 45.00 C 2.59 2.59 2.43 2.49 -1.10 22 85 166 +55
29SEP26 46.00 C 2.32 2.32 2.32 2.03 -0.84 23 8 423 0
29SEP26 47.00 C 1.71 1.71 1.71 1.64 -0.71 23 15 475 -15
29SEP26 48.00 C 1.32 1.32 1.32 1.31 -0.59 23 6 361 +6
29SEP26 49.00 C 1.07 1.07 1.05 1.05 -0.49 23 33 116 +19
29SEP26 50.00 C 0.98 0.98 0.87 0.84 -0.42 23 21 576 +15
29SEP26 52.50 C 0.00 0.00 0.00 0.44 -0.26 23 0 558 0
29SEP26 55.00 C 0.00 0.00 0.00 0.21 -0.15 23 0 51 0
29SEP26 57.50 C 0.00 0.00 0.00 0.10 -0.07 24 0 60 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 -0.04 23 0 90 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.33 -1.64 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.33 -1.64 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.34 -1.63 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.34 -1.64 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.34 -1.64 34 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.34 -1.67 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.34 -1.64 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.34 -1.64 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.35 -1.63 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.35 -1.64 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.36 -1.66 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.42 -1.57 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.55 -1.63 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.75 -1.62 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.03 -1.58 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.39 -1.53 21 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 3.80 -1.49 21 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 3.26 -1.43 21 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 2.72 -1.44 21 0 5 0
30DEC26 47.00 C 0.00 0.00 0.00 2.38 -1.28 21 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 2.00 -1.21 21 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 1.69 -1.12 21 0 100 0
30DEC26 50.00 C 0.00 0.00 0.00 1.40 -1.03 21 0 60 0
30DEC26 52.50 C 0.00 0.00 0.00 0.89 -0.79 22 0 49 0
30DEC26 55.00 C 0.00 0.00 0.00 0.53 -0.58 22 0 41 0
30DEC26 57.50 C 0.00 0.00 0.00 0.30 -0.43 21 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.17 -0.30 21 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.09 -0.22 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.05 -0.15 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 -0.09 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 15.34 -1.64 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.34 -1.64 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.34 -1.67 26 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.34 -1.64 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.34 -1.64 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.35 -1.63 20 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.36 -1.63 19 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.58 -1.44 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.78 -1.24 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.02 -1.47 21 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 6.33 -1.41 21 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 5.67 -1.37 21 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 5.06 -1.31 21 0 38 0
30MAR27 44.00 C 0.00 0.00 0.00 4.50 -1.26 21 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 3.97 -1.20 21 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 3.40 -1.24 20 0 5 0
30MAR27 47.00 C 3.29 3.29 3.29 3.06 -1.08 21 15 45 0
30MAR27 48.00 C 0.00 0.00 0.00 2.68 -0.89 21 0 163 0
30MAR27 49.00 C 0.00 0.00 0.00 2.33 -0.93 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.02 -0.86 21 0 33 0
30MAR27 52.50 C 0.00 0.00 0.00 1.41 -0.67 21 0 52 0
30MAR27 55.00 C 0.00 0.00 0.00 0.95 -0.47 21 0 28 0
30MAR27 57.50 C 0.00 0.00 0.00 0.63 -0.42 21 0 64 0
30MAR27 60.00 C 0.00 0.00 0.00 0.40 -0.32 21 0 62 0
30MAR27 62.50 C 0.00 0.00 0.00 0.25 -0.24 21 0 55 0
30MAR27 65.00 C 0.00 0.00 0.00 0.16 -0.16 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.10 -0.11 21 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.04 -1.53 21 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.30 -1.49 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.59 -1.46 21 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.92 -1.42 21 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.29 -1.38 21 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.68 -1.35 21 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.15 -1.28 21 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.61 -1.25 21 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.16 -1.17 21 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 3.70 -1.13 21 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.32 -1.06 21 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 2.94 -1.00 21 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 2.61 -0.96 21 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 1.92 -0.80 21 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 1.38 -0.67 21 0 31 0
29JUN27 57.50 C 1.10 1.10 1.10 0.98 -0.54 21 1 0 -1
29JUN27 60.00 C 0.00 0.00 0.00 0.69 -0.43 21 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.48 -0.33 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.33 -0.25 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.22 -0.20 21 0 0 0
TOTAL CALL 2,374 18,963 +804
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 105 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 99 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 92 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 86 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 130 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 149 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 525 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 404 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 414 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 617 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,226 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 1,338 0
29JUN26 41.00 P 0.00 0.00 0.00 0.05 +0.04 25 0 665 0
29JUN26 42.00 P 0.11 0.12 0.11 0.12 +0.10 24 340 1,043 +340
29JUN26 43.00 P 0.15 0.26 0.15 0.27 +0.21 24 209 873 +46
29JUN26 44.00 P 0.23 0.56 0.23 0.53 +0.39 24 371 1,238 +107
29JUN26 45.00 P 0.57 1.00 0.57 0.95 +0.64 24 776 947 +239
29JUN26 46.00 P 0.88 1.55 0.88 1.54 +0.92 24 126 791 -25
29JUN26 47.00 P 1.25 2.22 1.25 2.26 +1.15 24 124 656 +26
29JUN26 48.00 P 2.04 2.94 2.04 3.10 +1.34 25 60 467 +60
29JUN26 49.00 P 3.04 3.13 3.04 3.98 +1.39 24 30 662 +30
29JUN26 50.00 P 0.00 0.00 0.00 4.94 +1.55 24 0 427 0
29JUN26 52.50 P 0.00 0.00 0.00 7.40 +1.61 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.89 +1.58 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.39 +1.60 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.88 +1.60 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.38 +1.60 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.87 +1.59 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.37 +1.52 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 240 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 80 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30JUL26 38.00 P 0.00 0.00 0.00 0.03 +0.02 23 0 56 0
30JUL26 39.00 P 0.00 0.00 0.00 0.07 +0.04 23 0 72 0
30JUL26 40.00 P 0.00 0.00 0.00 0.13 +0.08 23 0 73 0
30JUL26 41.00 P 0.14 0.20 0.14 0.23 +0.14 22 40 208 +20
30JUL26 42.00 P 0.00 0.00 0.00 0.39 +0.22 22 0 210 0
30JUL26 43.00 P 0.47 0.63 0.47 0.63 +0.32 22 21 1,025 +1
30JUL26 44.00 P 0.83 0.98 0.83 0.98 +0.47 22 30 395 -15
30JUL26 45.00 P 1.40 1.45 1.40 1.44 +0.65 23 6 509 +1
30JUL26 46.00 P 1.48 2.06 1.48 1.99 +0.82 22 49 239 +19
30JUL26 47.00 P 2.20 2.61 2.13 2.67 +1.02 23 212 288 +167
30JUL26 48.00 P 2.70 3.35 2.70 3.44 +1.17 23 60 150 +35
30JUL26 49.00 P 3.47 3.47 3.47 4.20 +1.19 22 30 99 +15
30JUL26 50.00 P 0.00 0.00 0.00 5.08 +1.36 23 0 138 0
30JUL26 52.50 P 0.00 0.00 0.00 7.44 +1.54 23 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.90 +1.55 22 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.39 +1.59 0 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 14.89 +1.60 29 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.38 +1.60 0 0 15 0
30JUL26 65.00 P 0.00 0.00 0.00 19.87 +1.59 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.38 +1.53 41 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.06 +0.04 23 0 40 0
28AUG26 38.00 P 0.00 0.00 0.00 0.11 +0.07 23 0 125 0
28AUG26 39.00 P 0.00 0.00 0.00 0.18 +0.10 23 0 85 0
28AUG26 40.00 P 0.00 0.00 0.00 0.28 +0.15 23 0 34 0
28AUG26 41.00 P 0.00 0.00 0.00 0.44 +0.23 23 0 199 0
28AUG26 42.00 P 0.00 0.00 0.00 0.66 +0.32 22 0 20 0
28AUG26 43.00 P 0.62 0.90 0.62 0.95 +0.42 22 126 162 +126
28AUG26 44.00 P 1.02 1.27 1.02 1.32 +0.54 22 45 97 +15
28AUG26 45.00 P 1.44 1.77 1.44 1.77 +0.67 22 55 470 +18
28AUG26 46.00 P 2.21 2.21 2.21 2.31 +0.81 22 15 132 0
28AUG26 47.00 P 2.84 2.84 2.84 2.99 +0.98 23 15 139 0
28AUG26 48.00 P 3.21 3.64 3.21 3.70 +1.12 23 30 101 -15
28AUG26 49.00 P 0.00 0.00 0.00 4.45 +1.19 23 0 98 0
28AUG26 50.00 P 0.00 0.00 0.00 5.27 +1.29 23 0 104 0
28AUG26 52.50 P 0.00 0.00 0.00 7.51 +1.48 23 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.93 +1.56 24 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.39 +1.59 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.89 +1.60 26 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.38 +1.60 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.87 +1.59 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.38 +1.53 36 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 91 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 23 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.03 +0.02 24 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.05 +0.03 24 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.08 +0.04 23 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.14 +0.07 23 0 145 0
29SEP26 38.00 P 0.00 0.00 0.00 0.21 +0.10 23 0 43 0
29SEP26 39.00 P 0.00 0.00 0.00 0.32 +0.16 23 0 53 0
29SEP26 40.00 P 0.31 0.31 0.31 0.48 +0.22 23 55 147 +30
29SEP26 41.00 P 0.63 0.64 0.63 0.68 +0.29 23 21 208 +21
29SEP26 42.00 P 0.87 0.87 0.87 0.94 +0.38 23 15 92 0
29SEP26 43.00 P 1.21 1.21 1.21 1.26 +0.47 23 34 338 0
29SEP26 44.00 P 1.63 1.70 1.61 1.67 +0.58 23 35 73 0
29SEP26 45.00 P 2.19 2.19 2.19 2.19 +0.73 23 8 32 -8
29SEP26 46.00 P 2.66 2.78 2.66 2.75 +0.84 24 30 220 +20
29SEP26 47.00 P 3.14 3.18 3.14 3.41 +0.96 24 30 455 +30
29SEP26 48.00 P 0.00 0.00 0.00 4.10 +1.08 24 0 255 0
29SEP26 49.00 P 0.00 0.00 0.00 4.71 +1.03 23 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 5.48 +1.09 23 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 7.63 +1.41 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.09 +1.42 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.46 +1.52 27 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.90 +1.59 26 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.38 +1.60 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.87 +1.57 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.38 +1.53 33 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.09 -0.03 21 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 0.14 -0.02 21 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.21 -0.02 21 0 83 0
30DEC26 37.00 P 0.00 0.00 0.00 0.31 -0.02 22 0 30 0
30DEC26 38.00 P 0.44 0.47 0.44 0.44 -0.01 21 4 8 +2
30DEC26 39.00 P 0.00 0.00 0.00 0.61 +0.01 21 0 79 0
30DEC26 40.00 P 0.82 0.82 0.82 0.83 +0.05 22 3 490 0
30DEC26 41.00 P 0.00 0.00 0.00 1.09 +0.08 22 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 1.36 +0.09 21 0 172 0
30DEC26 43.00 P 0.00 0.00 0.00 1.72 +0.15 21 0 226 0
30DEC26 44.00 P 0.00 0.00 0.00 2.14 +0.21 21 0 155 0
30DEC26 45.00 P 0.00 0.00 0.00 2.60 +0.29 21 0 165 0
30DEC26 46.00 P 0.00 0.00 0.00 3.23 +0.44 22 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 3.72 +0.37 21 0 29 0
30DEC26 48.00 P 0.00 0.00 0.00 4.35 +0.45 21 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 5.05 +0.55 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.78 +0.65 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.81 +0.91 21 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.35 +1.33 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.68 +1.39 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.02 +1.48 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.41 +1.52 26 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.88 +1.58 25 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.38 +1.53 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.20 +0.03 21 0 3 0
30MAR27 35.00 P 0.30 0.30 0.30 0.28 +0.05 21 2 104 +2
30MAR27 36.00 P 0.39 0.39 0.39 0.39 +0.07 21 2 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.53 +0.10 21 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.69 +0.13 21 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 0.91 +0.18 21 0 43 0
30MAR27 40.00 P 0.00 0.00 0.00 1.16 +0.23 21 0 14 0
30MAR27 41.00 P 1.50 1.50 1.50 1.47 +0.31 21 4 16 +2
30MAR27 42.00 P 0.00 0.00 0.00 1.81 +0.37 22 0 4 0
30MAR27 43.00 P 0.00 0.00 0.00 2.13 +0.38 21 0 12 0
30MAR27 44.00 P 0.00 0.00 0.00 2.57 +0.45 21 0 24 0
30MAR27 45.00 P 0.00 0.00 0.00 3.03 +0.45 21 0 112 0
30MAR27 46.00 P 0.00 0.00 0.00 3.67 +0.63 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.13 +0.59 21 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 4.75 +0.54 21 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 5.41 +0.74 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.12 +0.83 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.04 +1.02 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.49 +1.25 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.81 +1.43 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.11 +1.45 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.45 +1.48 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.89 +1.55 25 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.38 +1.53 26 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.96 +0.14 21 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.17 +0.14 21 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.44 +0.18 21 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 1.74 +0.20 21 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 2.11 +0.27 21 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 2.49 +0.30 21 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 2.94 +0.37 21 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 3.40 +0.41 21 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 3.94 +0.49 21 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 4.49 +0.54 21 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 5.10 +0.61 21 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 5.74 +0.68 21 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 6.43 +0.75 21 0 8 0
29JUN27 52.50 P 0.00 0.00 0.00 8.29 +0.93 21 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.49 +1.24 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.81 +1.43 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.11 +1.45 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.45 +1.48 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.89 +1.55 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.38 +1.53 23 0 0 0
TOTAL PUT 3,013 26,683 +1,309
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOM - BEONE MEDICINES CLOSING PRICE HK$ 163.00
29JUN26 137.50 C 0.00 0.00 0.00 25.87 - 40 0 0 -
29JUN26 140.00 C 0.00 0.00 0.00 23.48 +3.06 40 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 21.14 +2.95 40 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 18.87 +2.83 40 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 16.69 +2.69 40 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 14.62 +2.52 40 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 12.66 +2.33 40 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 10.85 +2.13 40 0 0 0
29JUN26 157.50 C 7.06 7.06 7.06 9.18 +1.68 40 21 23 +21
29JUN26 160.00 C 7.99 7.99 7.99 7.73 +1.55 40 9 40 +9
29JUN26 162.50 C 5.67 5.67 5.67 6.37 +1.34 40 1 102 +1
29JUN26 165.00 C 3.89 3.89 3.89 5.33 +1.29 41 21 132 +21
29JUN26 167.50 C 3.13 3.13 3.13 4.30 +1.09 41 21 163 +21
29JUN26 170.00 C 0.00 0.00 0.00 3.42 +0.91 41 0 68 0
29JUN26 172.50 C 0.00 0.00 0.00 2.68 +0.74 40 0 105 0
29JUN26 175.00 C 0.00 0.00 0.00 2.08 +0.59 40 0 137 0
29JUN26 177.50 C 0.00 0.00 0.00 1.59 +0.47 40 0 227 0
29JUN26 180.00 C 1.47 1.48 1.46 1.20 +0.39 40 41 114 +25
29JUN26 182.50 C 0.00 0.00 0.00 0.87 +0.27 40 0 80 0
29JUN26 185.00 C 0.86 0.86 0.86 0.64 +0.20 40 10 2,240 +10
29JUN26 187.50 C 0.00 0.00 0.00 0.47 +0.16 40 0 135 0
29JUN26 190.00 C 0.00 0.00 0.00 0.33 +0.11 40 0 173 0
29JUN26 192.50 C 0.00 0.00 0.00 0.24 +0.08 40 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 0.17 +0.06 40 0 70 0
29JUN26 197.50 C 0.31 0.31 0.31 0.12 +0.04 40 1 107 -1
29JUN26 200.00 C 0.00 0.00 0.00 0.08 +0.03 40 0 445 0
29JUN26 205.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 793 0
29JUN26 210.00 C 0.00 0.00 0.00 0.02 0.00 41 0 362 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 41 0 51 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 44 0 29 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 50 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30JUL26 137.50 C 0.00 0.00 0.00 27.18 - 38 0 0 -
30JUL26 140.00 C 0.00 0.00 0.00 25.42 +2.67 41 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 23.41 +2.58 41 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 21.47 +2.46 41 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 19.62 +2.34 41 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 17.86 +2.21 41 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 16.20 +2.08 41 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 14.63 +1.94 41 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 13.26 +1.62 41 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 11.97 +1.54 42 0 15 0
30JUL26 162.50 C 0.00 0.00 0.00 10.52 +1.28 41 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 9.40 +1.20 41 0 80 0
30JUL26 167.50 C 0.00 0.00 0.00 8.53 +1.30 42 0 39 0
30JUL26 170.00 C 0.00 0.00 0.00 7.41 +1.06 41 0 16 0
30JUL26 172.50 C 0.00 0.00 0.00 6.56 +1.01 42 0 44 0
30JUL26 175.00 C 0.00 0.00 0.00 5.80 +0.96 42 0 52 0
30JUL26 177.50 C 4.51 5.54 4.51 5.09 +0.88 42 31 33 -2
30JUL26 180.00 C 0.00 0.00 0.00 4.43 +0.79 42 0 23 0
30JUL26 182.50 C 0.00 0.00 0.00 3.84 +0.70 42 0 72 0
30JUL26 185.00 C 0.00 0.00 0.00 3.32 +0.61 42 0 51 0
30JUL26 187.50 C 0.00 0.00 0.00 2.86 +0.54 42 0 68 0
30JUL26 190.00 C 0.00 0.00 0.00 2.45 +0.47 42 0 40 0
30JUL26 192.50 C 0.00 0.00 0.00 2.10 +0.41 42 0 35 0
30JUL26 195.00 C 0.00 0.00 0.00 1.79 +0.40 41 0 65 0
30JUL26 197.50 C 0.00 0.00 0.00 1.48 +0.30 41 0 54 0
30JUL26 200.00 C 0.00 0.00 0.00 1.25 +0.25 41 0 22 0
30JUL26 205.00 C 0.00 0.00 0.00 0.89 +0.18 41 0 53 0
30JUL26 210.00 C 0.00 0.00 0.00 0.63 +0.14 41 0 36 0
30JUL26 215.00 C 0.00 0.00 0.00 0.44 +0.10 41 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 0.30 +0.06 41 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 0.21 +0.05 41 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 0.14 +0.03 41 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.09 +0.02 41 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 15 0
28AUG26 137.50 C 0.00 0.00 0.00 29.19 - 41 0 0 -
28AUG26 140.00 C 0.00 0.00 0.00 27.55 +2.56 43 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 25.71 +2.47 43 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 23.47 +1.91 41 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 22.25 +2.28 43 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 20.63 +2.18 43 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 19.09 +2.08 43 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 17.63 +1.98 43 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 16.32 +1.60 43 0 30 0
28AUG26 160.00 C 0.00 0.00 0.00 15.06 +1.52 43 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 13.90 +1.49 43 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 12.77 +1.45 43 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 11.70 +1.38 43 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 10.70 +1.32 43 0 30 0
28AUG26 172.50 C 0.00 0.00 0.00 9.78 +1.27 43 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 8.93 +1.22 43 0 88 0
28AUG26 177.50 C 0.00 0.00 0.00 8.12 +1.15 43 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 7.36 +1.06 43 0 4 0
28AUG26 182.50 C 0.00 0.00 0.00 6.66 +1.15 43 0 60 0
28AUG26 185.00 C 0.00 0.00 0.00 5.84 +0.88 43 0 15 0
28AUG26 187.50 C 0.00 0.00 0.00 5.26 +0.81 43 0 30 0
28AUG26 190.00 C 0.00 0.00 0.00 4.74 +0.75 43 0 17 0
28AUG26 192.50 C 0.00 0.00 0.00 4.26 +0.68 43 0 15 0
28AUG26 195.00 C 0.00 0.00 0.00 3.82 +0.62 43 0 15 0
28AUG26 197.50 C 0.00 0.00 0.00 3.42 +0.56 43 0 30 0
28AUG26 200.00 C 0.00 0.00 0.00 3.06 +0.51 43 0 22 0
28AUG26 205.00 C 0.00 0.00 0.00 2.44 +0.42 43 0 41 0
28AUG26 210.00 C 0.00 0.00 0.00 1.93 +0.34 43 0 60 0
28AUG26 215.00 C 0.00 0.00 0.00 1.53 +0.28 43 0 47 0
28AUG26 220.00 C 0.00 0.00 0.00 1.20 +0.23 43 0 19 0
28AUG26 225.00 C 0.00 0.00 0.00 0.94 +0.18 43 0 45 0
29SEP26 137.50 C 0.00 0.00 0.00 31.08 - 42 0 0 -
29SEP26 140.00 C 0.00 0.00 0.00 29.49 +2.56 43 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 27.76 +2.49 43 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 25.57 +1.89 41 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 24.50 +2.34 43 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 22.96 +2.25 43 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 20.85 +1.53 41 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 20.10 +2.09 43 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 18.76 +1.77 43 0 0 0
29SEP26 160.00 C 17.70 17.70 17.70 17.66 +1.94 43 1 1 +1
29SEP26 162.50 C 0.00 0.00 0.00 16.49 +1.88 43 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 15.37 +1.56 43 0 1 0
29SEP26 167.50 C 0.00 0.00 0.00 14.30 +1.52 43 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 13.29 +1.47 43 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 12.35 +1.43 43 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 11.47 +1.40 43 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 10.65 +1.37 43 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 9.86 +1.56 43 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 8.83 +1.20 43 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 8.39 +1.17 43 0 20 0
29SEP26 187.50 C 0.00 0.00 0.00 7.72 +1.09 43 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 7.10 +1.02 43 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 6.53 +1.13 43 0 3 0
29SEP26 195.00 C 0.00 0.00 0.00 5.82 +0.88 43 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 5.34 +0.82 43 0 27 0
29SEP26 200.00 C 0.00 0.00 0.00 4.90 +0.77 43 0 808 0
29SEP26 205.00 C 0.00 0.00 0.00 4.10 +0.66 43 0 30 0
29SEP26 210.00 C 0.00 0.00 0.00 3.43 +0.58 43 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 2.86 +0.50 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 2.37 +0.42 43 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 1.97 +0.37 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 1.63 +0.31 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 1.34 +0.26 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 1.10 +0.22 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.91 +0.19 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.77 +0.17 43 0 31 0
29SEP26 255.00 C 0.00 0.00 0.00 0.61 +0.13 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.50 +0.11 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.41 +0.10 43 0 15 0
30DEC26 137.50 C 0.00 0.00 0.00 35.66 - 42 0 0 -
30DEC26 140.00 C 0.00 0.00 0.00 34.04 +1.81 42 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 32.48 +1.76 42 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 30.97 +1.85 42 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 29.61 +1.88 42 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 28.25 +1.89 42 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 26.44 +1.39 41 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 25.54 +1.78 42 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 24.12 +1.76 42 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 22.92 +1.71 42 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 21.86 +1.74 42 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 20.63 +1.56 42 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 19.68 +1.61 42 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 18.63 +1.51 42 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 17.64 +0.95 42 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 17.22 +1.43 43 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 16.31 +1.37 43 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 15.44 +1.32 43 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 14.60 +1.25 43 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 13.81 +1.57 43 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 12.67 +1.11 42 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 11.98 +1.07 42 0 16 0
30DEC26 192.50 C 0.00 0.00 0.00 11.31 +1.01 42 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 10.68 +0.97 42 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 10.08 +0.92 42 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 9.52 +0.88 42 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 8.47 +0.80 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 7.52 +0.72 42 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 6.68 +0.65 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 5.92 +0.58 42 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 5.25 +0.53 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 4.64 +0.47 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 4.11 +0.42 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 3.63 +0.38 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 3.21 +0.34 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 2.83 +0.30 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 2.50 +0.27 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 2.20 +0.24 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 1.94 +0.21 42 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 39.12 - 41 0 0 -
30MAR27 140.00 C 0.00 0.00 0.00 37.60 +1.75 41 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 36.13 +1.68 41 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 34.70 +1.61 41 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 33.32 +1.54 41 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 31.98 +1.48 41 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 30.69 +1.41 41 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 29.44 +1.35 41 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 28.23 +1.29 41 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 27.06 +1.23 41 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 25.93 +0.72 41 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 24.84 +0.64 41 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 23.79 +1.05 41 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 23.46 +1.21 42 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 22.46 +1.12 42 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 21.50 +1.04 42 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 20.57 +1.81 42 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 19.68 +1.77 42 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 18.52 +1.34 42 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 17.74 +1.43 42 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 17.08 +1.31 42 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 16.37 +1.33 42 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 15.71 +1.20 42 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 15.01 +1.09 42 0 40 0
30MAR27 197.50 C 0.00 0.00 0.00 14.34 +1.05 42 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 13.70 +0.81 42 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 12.49 +0.78 42 0 15 0
30MAR27 210.00 C 10.94 12.21 10.94 11.39 +0.56 42 45 180 +45
30MAR27 215.00 C 0.00 0.00 0.00 10.07 +0.10 41 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 9.17 -0.01 41 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 8.34 +0.21 41 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 7.59 +0.17 41 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 6.90 +0.14 41 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 6.28 +0.12 41 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 43.14 - 42 0 0 -
29JUN27 140.00 C 0.00 0.00 0.00 41.73 +2.41 42 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 40.35 +2.37 42 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 39.00 +2.32 42 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 37.70 +2.28 42 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 36.43 +2.23 42 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 35.20 +2.18 42 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 34.01 +2.14 42 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 32.85 +1.18 42 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 32.37 +1.81 43 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 31.28 +1.79 43 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 30.22 +1.78 43 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 29.20 +1.77 43 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 28.20 +1.74 43 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 27.25 +1.74 43 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 26.32 +1.72 43 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 25.43 +1.71 43 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 24.57 +1.71 43 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 23.74 +1.70 43 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 22.91 +1.67 43 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 22.10 +2.22 43 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 20.70 +1.55 42 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 19.96 +0.95 42 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 19.83 +1.51 43 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 18.57 +1.43 42 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 17.90 +1.39 42 0 0 0
TOTAL CALL 202 10,253 +151
29JUN26 137.50 P 0.00 0.00 0.00 0.17 - 40 0 0 -
29JUN26 140.00 P 0.00 0.00 0.00 0.27 -0.23 40 0 10 0
29JUN26 142.50 P 0.00 0.00 0.00 0.43 -0.35 40 0 43 0
29JUN26 145.00 P 0.95 0.95 0.95 0.68 -0.46 40 15 123 +15
29JUN26 147.50 P 0.00 0.00 0.00 1.01 -0.60 40 0 87 0
29JUN26 150.00 P 1.87 1.87 1.87 1.45 -0.67 40 2 159 +2
29JUN26 152.50 P 2.49 2.49 2.48 1.95 -0.92 40 31 82 +29
29JUN26 155.00 P 0.00 0.00 0.00 2.59 -1.10 40 0 129 0
29JUN26 157.50 P 0.00 0.00 0.00 3.38 -1.33 39 0 101 0
29JUN26 160.00 P 5.10 5.10 5.10 4.47 -1.41 40 2 94 +2
29JUN26 162.50 P 5.60 5.60 5.60 5.60 -1.62 40 1 119 0
29JUN26 165.00 P 8.16 8.16 8.16 6.96 -2.04 40 20 138 -20
29JUN26 167.50 P 0.00 0.00 0.00 8.36 -2.34 39 0 200 0
29JUN26 170.00 P 0.00 0.00 0.00 10.10 -2.42 40 0 189 0
29JUN26 172.50 P 0.00 0.00 0.00 11.88 -2.58 40 0 101 0
29JUN26 175.00 P 0.00 0.00 0.00 13.80 -2.73 40 0 2,180 0
29JUN26 177.50 P 0.00 0.00 0.00 15.84 -2.85 40 0 107 0
29JUN26 180.00 P 0.00 0.00 0.00 17.97 -2.95 40 0 181 0
29JUN26 182.50 P 0.00 0.00 0.00 20.17 -3.04 40 0 104 0
29JUN26 185.00 P 0.00 0.00 0.00 22.46 -3.56 40 0 155 0
29JUN26 187.50 P 0.00 0.00 0.00 24.80 -3.50 40 0 124 0
29JUN26 190.00 P 0.00 0.00 0.00 28.00 -2.86 54 0 136 0
29JUN26 192.50 P 0.00 0.00 0.00 30.48 -2.36 57 0 45 0
29JUN26 195.00 P 0.00 0.00 0.00 32.06 -3.58 41 0 120 0
29JUN26 197.50 P 0.00 0.00 0.00 34.76 -3.04 50 0 61 0
29JUN26 200.00 P 0.00 0.00 0.00 37.86 -2.57 65 0 320 0
29JUN26 205.00 P 0.00 0.00 0.00 42.00 -3.65 0 0 1,871 0
29JUN26 210.00 P 0.00 0.00 0.00 47.00 -3.30 0 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 52.00 -3.30 0 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 57.00 -3.30 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 62.00 -3.30 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 67.00 -3.30 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 72.00 -3.30 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 77.00 -3.30 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 82.00 -3.30 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 87.00 -3.30 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 92.00 -3.30 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 97.00 -3.30 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 102.00 -3.30 0 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 1.50 - 41 0 0 -
30JUL26 140.00 P 0.00 0.00 0.00 1.88 -0.70 41 0 0 0
30JUL26 142.50 P 2.94 2.94 2.94 2.44 -0.65 42 21 44 +21
30JUL26 145.00 P 0.00 0.00 0.00 2.97 -0.73 41 0 33 0
30JUL26 147.50 P 0.00 0.00 0.00 3.55 -0.86 41 0 41 0
30JUL26 150.00 P 5.30 5.30 5.30 4.25 -0.95 41 1 36 0
30JUL26 152.50 P 0.00 0.00 0.00 5.19 -1.18 41 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 5.95 -1.22 41 0 20 0
30JUL26 157.50 P 0.00 0.00 0.00 7.10 -1.24 41 0 2 0
30JUL26 160.00 P 0.00 0.00 0.00 8.23 -1.30 41 0 29 0
30JUL26 162.50 P 11.19 11.19 10.92 9.47 -1.44 41 24 77 +21
30JUL26 165.00 P 0.00 0.00 0.00 11.05 -1.66 42 0 20 0
30JUL26 167.50 P 0.00 0.00 0.00 12.28 -1.54 41 0 18 0
30JUL26 170.00 P 14.16 14.16 14.00 13.82 -2.51 41 16 50 +14
30JUL26 172.50 P 0.00 0.00 0.00 15.36 -2.27 41 0 30 0
30JUL26 175.00 P 0.00 0.00 0.00 17.08 -2.33 41 0 31 0
30JUL26 177.50 P 0.00 0.00 0.00 18.86 -2.46 41 0 145 0
30JUL26 180.00 P 0.00 0.00 0.00 20.72 -2.55 41 0 52 0
30JUL26 182.50 P 0.00 0.00 0.00 22.66 -2.64 41 0 108 0
30JUL26 185.00 P 0.00 0.00 0.00 25.39 -1.99 45 0 126 0
30JUL26 187.50 P 0.00 0.00 0.00 27.53 -1.97 46 0 141 0
30JUL26 190.00 P 0.00 0.00 0.00 28.82 -2.60 41 0 15 0
30JUL26 192.50 P 0.00 0.00 0.00 31.53 -2.09 45 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 33.62 -2.41 44 0 25 0
30JUL26 197.50 P 0.00 0.00 0.00 35.80 -2.59 44 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 38.00 -2.69 43 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 42.76 -3.30 45 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 47.47 -2.96 45 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 52.10 -3.24 41 0 60 0
30JUL26 220.00 P 0.00 0.00 0.00 57.02 -3.28 41 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 62.00 -3.30 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 67.00 -3.30 0 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 72.00 -3.30 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 77.00 -3.30 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 3.13 - 43 0 0 -
28AUG26 140.00 P 0.00 0.00 0.00 3.71 -0.74 43 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 4.37 -0.73 43 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 5.09 -0.79 43 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 5.87 -0.86 42 0 4 0
28AUG26 150.00 P 0.00 0.00 0.00 6.69 -0.97 42 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 7.66 -1.02 42 0 0 0
28AUG26 155.00 P 9.71 9.71 9.71 8.68 -1.10 42 3 13 +3
28AUG26 157.50 P 0.00 0.00 0.00 9.77 -1.20 42 0 15 0
28AUG26 160.00 P 0.00 0.00 0.00 10.94 -1.30 42 0 40 0
28AUG26 162.50 P 0.00 0.00 0.00 12.21 -1.39 42 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 13.53 -1.65 42 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 14.97 -1.92 42 0 15 0
28AUG26 170.00 P 0.00 0.00 0.00 16.54 -1.97 43 0 10 0
28AUG26 172.50 P 0.00 0.00 0.00 18.15 -1.97 43 0 15 0
28AUG26 175.00 P 0.00 0.00 0.00 19.76 -2.26 43 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 21.44 -2.22 43 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 23.62 -1.85 44 0 8 0
28AUG26 182.50 P 0.00 0.00 0.00 25.41 -1.99 44 0 2 0
28AUG26 185.00 P 0.00 0.00 0.00 26.91 -2.45 43 0 30 0
28AUG26 187.50 P 0.00 0.00 0.00 29.21 -2.17 44 0 15 0
28AUG26 190.00 P 0.00 0.00 0.00 31.20 -2.19 44 0 5 0
28AUG26 192.50 P 0.00 0.00 0.00 33.01 -2.49 43 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 35.61 -2.46 46 0 15 0
28AUG26 197.50 P 0.00 0.00 0.00 37.62 -2.03 45 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 39.84 -2.11 46 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 44.33 -1.95 47 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 48.34 -2.70 44 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 53.02 -2.50 45 0 2 0
28AUG26 220.00 P 0.00 0.00 0.00 57.62 -2.99 44 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 62.42 -3.04 44 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 4.66 - 43 0 0 -
29SEP26 140.00 P 0.00 0.00 0.00 5.33 -0.73 43 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 6.08 -0.62 43 0 2 0
29SEP26 145.00 P 0.00 0.00 0.00 6.72 -0.96 42 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 7.75 -0.86 43 0 33 0
29SEP26 150.00 P 0.00 0.00 0.00 8.67 -0.94 42 0 16 0
29SEP26 152.50 P 0.00 0.00 0.00 9.67 -1.06 42 0 15 0
29SEP26 155.00 P 0.00 0.00 0.00 10.74 -1.09 42 0 31 0
29SEP26 157.50 P 0.00 0.00 0.00 11.89 -1.17 42 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 13.10 -1.25 42 0 17 0
29SEP26 162.50 P 0.00 0.00 0.00 14.39 -1.38 42 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 15.68 -1.56 42 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 17.11 -1.77 42 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 18.74 -1.76 43 0 1,300 0
29SEP26 172.50 P 0.00 0.00 0.00 20.54 -1.58 43 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 21.92 -1.76 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 24.06 -1.44 44 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 25.99 -1.41 45 0 447 0
29SEP26 182.50 P 0.00 0.00 0.00 27.83 -1.36 45 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 29.71 -1.44 45 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 31.43 -2.05 45 0 38 0
29SEP26 190.00 P 0.00 0.00 0.00 33.57 -1.55 46 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 35.56 -1.53 46 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 37.56 -1.86 46 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 39.67 -1.77 46 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 40.89 -2.79 44 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 45.67 -2.00 46 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 50.12 -2.26 47 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 54.50 -2.45 47 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 58.50 -2.45 44 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 63.38 -2.57 46 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 67.60 -2.94 43 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 72.38 -3.06 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 77.22 -3.18 43 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 82.11 -3.22 43 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 87.03 -3.27 42 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 92.00 -3.30 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 97.00 -3.30 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 102.00 -3.30 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 8.36 - 43 0 0 -
30DEC26 140.00 P 0.00 0.00 0.00 9.24 -0.69 43 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 10.14 -0.67 43 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 11.04 -0.66 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 11.85 -0.91 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 12.91 -0.97 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 14.02 -1.04 42 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 15.19 -1.10 42 0 2 0
30DEC26 157.50 P 0.00 0.00 0.00 16.42 -1.16 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 17.70 -1.22 42 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 19.04 -1.28 42 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 20.43 -1.35 42 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 21.88 -1.40 42 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 23.37 -1.43 42 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 24.92 -1.61 42 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 27.11 -1.30 44 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 28.69 -1.29 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 30.49 -1.40 44 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 32.20 -1.25 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 33.92 -1.41 44 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 35.79 -1.49 44 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 37.67 -1.55 44 0 2 0
30DEC26 192.50 P 0.00 0.00 0.00 39.50 -1.57 44 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 41.44 -1.59 44 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 43.13 -1.91 44 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 45.16 -1.84 44 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 48.69 -2.47 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 52.07 -3.00 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 56.31 -2.70 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 60.57 -2.74 42 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 64.91 -2.87 42 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 69.39 -2.89 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 73.89 -2.94 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 78.48 -3.02 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 83.14 -3.05 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 87.84 -3.08 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 92.59 -3.14 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 97.41 -3.16 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 102.25 -3.19 42 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 10.69 - 41 0 0 -
30MAR27 140.00 P 0.00 0.00 0.00 11.57 -1.23 41 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 12.61 -1.24 41 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 13.68 -1.22 41 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 14.75 -1.51 41 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 16.30 -0.88 42 0 16 0
30MAR27 152.50 P 0.00 0.00 0.00 17.51 -0.89 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 18.78 -1.15 42 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 20.04 -0.92 42 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 21.07 -1.25 42 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 21.70 -2.02 40 0 0 0
30MAR27 165.00 P 25.00 25.00 25.00 23.00 -2.17 40 1 100 -1
30MAR27 167.50 P 0.00 0.00 0.00 24.93 -1.50 41 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 26.26 -1.61 41 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 27.87 -1.45 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 29.21 -2.53 41 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 30.78 -2.59 41 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 33.51 -1.40 43 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 34.80 -1.83 42 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 35.99 -2.42 41 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 37.67 -2.66 41 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 39.40 -2.77 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 41.23 -2.78 41 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 43.07 -2.79 41 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 44.91 -2.80 41 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 46.76 -2.81 41 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 50.54 -2.96 41 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 54.53 -2.98 41 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 58.54 -3.01 41 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 62.60 -3.12 41 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 66.87 -3.13 41 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 71.15 -3.15 41 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 75.47 -3.18 41 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 79.92 -3.23 41 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 13.81 - 42 0 0 -
29JUN27 140.00 P 0.00 0.00 0.00 14.89 -0.92 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 15.98 -0.42 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 16.56 -0.96 42 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 17.65 -0.98 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 18.88 -1.02 42 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 20.07 -1.05 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 21.31 -1.07 41 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 22.59 -1.09 41 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 23.91 -1.14 41 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 25.28 -1.16 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 26.68 -1.21 42 0 2 0
29JUN27 167.50 P 0.00 0.00 0.00 28.12 -1.26 41 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 29.60 -1.31 41 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 31.12 -1.35 41 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 32.67 -1.39 42 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 34.26 -2.12 42 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 36.37 -1.69 42 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 38.04 -1.70 42 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 39.72 -1.70 42 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 41.40 -1.71 42 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 43.09 -1.73 42 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 44.79 -1.86 42 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 46.54 -1.96 42 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 48.38 -1.97 42 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 50.24 -1.97 42 0 0 0
TOTAL PUT 137 14,983 +86
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BUD - BUD APAC CLOSING PRICE HK$ 6.95
29JUN26 4.80 C 0.00 0.00 0.00 2.16 - 69 0 0 -
29JUN26 4.90 C 0.00 0.00 0.00 2.06 +0.07 65 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.96 +0.07 61 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.71 +0.07 52 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.46 +0.07 43 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.21 +0.08 35 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.96 +0.05 27 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.72 +0.07 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.49 +0.06 27 0 3 0
29JUN26 6.75 C 0.00 0.00 0.00 0.29 +0.04 26 0 42 0
29JUN26 7.00 C 0.00 0.00 0.00 0.15 +0.03 26 0 341 0
29JUN26 7.25 C 0.00 0.00 0.00 0.07 +0.02 27 0 1,391 0
29JUN26 7.50 C 0.03 0.03 0.03 0.03 +0.01 28 50 438 +50
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 255 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 531 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 1,086 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,007 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 64 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 76 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 84 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 92 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.17 - 39 0 0 -
30JUL26 4.90 C 0.00 0.00 0.00 2.06 +0.02 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.96 +0.05 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.71 +0.05 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.46 +0.04 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.21 +0.01 0 0 0 0
30JUL26 6.00 C 0.93 0.93 0.93 1.04 +0.08 38 2 3 +2
30JUL26 6.25 C 0.00 0.00 0.00 0.80 +0.06 32 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.63 +0.10 34 0 18 0
30JUL26 6.75 C 0.42 0.42 0.42 0.43 +0.02 30 8 57 -1
30JUL26 7.00 C 0.00 0.00 0.00 0.31 +0.04 31 0 155 0
30JUL26 7.25 C 0.00 0.00 0.00 0.21 +0.02 31 0 291 0
30JUL26 7.50 C 0.14 0.14 0.14 0.14 +0.02 31 1 36 0
30JUL26 7.75 C 0.00 0.00 0.00 0.09 +0.01 32 0 82 0
30JUL26 8.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 26 0
30JUL26 8.25 C 0.00 0.00 0.00 0.04 +0.01 33 0 148 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 178 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.17 - 0 0 0 -
28AUG26 4.90 C 0.00 0.00 0.00 2.07 +0.03 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.97 +0.06 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.73 +0.04 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.49 +0.04 25 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.24 +0.02 20 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.04 +0.03 28 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.83 +0.02 27 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.66 +0.04 29 0 5 0
28AUG26 6.75 C 0.00 0.00 0.00 0.50 +0.03 28 0 14 0
28AUG26 7.00 C 0.00 0.00 0.00 0.38 +0.02 29 0 139 0
28AUG26 7.25 C 0.00 0.00 0.00 0.28 +0.02 30 0 746 0
28AUG26 7.50 C 0.00 0.00 0.00 0.21 +0.03 31 0 66 0
28AUG26 7.75 C 0.00 0.00 0.00 0.14 +0.01 30 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.07 +0.01 31 0 9 0
28AUG26 8.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 130 0
28AUG26 8.75 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.17 - 0 0 0 -
29SEP26 4.90 C 0.00 0.00 0.00 2.07 +0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.97 +0.06 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.73 +0.04 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.49 +0.04 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.26 +0.01 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.06 +0.04 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.87 +0.04 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.70 +0.04 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.56 +0.03 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.43 +0.03 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.33 +0.02 28 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.25 +0.02 28 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.19 +0.02 29 0 32 0
29SEP26 8.00 C 0.00 0.00 0.00 0.14 +0.02 29 0 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.10 +0.01 29 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 +0.01 29 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 +0.01 29 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 0.00 28 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 0.00 28 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.21 - 0 0 0 -
30DEC26 4.90 C 0.00 0.00 0.00 2.12 +0.06 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.03 +0.06 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.80 +0.07 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.59 +0.05 25 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.38 +0.05 25 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.19 +0.02 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.01 +0.01 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.85 +0.02 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.71 +0.02 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.58 +0.01 26 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.47 +0.03 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.38 +0.02 26 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.30 +0.01 26 0 629 0
30DEC26 8.00 C 0.26 0.26 0.26 0.26 +0.02 27 2 325 -2
30DEC26 8.25 C 0.00 0.00 0.00 0.20 +0.01 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.16 +0.01 27 0 9 0
30DEC26 8.75 C 0.00 0.00 0.00 0.12 0.00 27 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 +0.01 28 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 0.00 28 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 +0.01 28 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 0.00 28 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.29 - 27 0 0 -
30MAR27 4.90 C 0.00 0.00 0.00 2.19 +0.05 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.11 +0.07 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.89 +0.06 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.68 +0.05 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.49 +0.05 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.31 +0.05 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.14 +0.02 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.99 +0.02 27 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.85 +0.02 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.72 +0.01 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.61 +0.01 27 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.52 +0.01 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.44 +0.01 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.37 +0.01 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.31 +0.01 27 0 6 0
30MAR27 8.50 C 0.00 0.00 0.00 0.26 +0.02 27 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.22 +0.02 27 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.18 +0.01 27 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.15 +0.01 27 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.12 +0.01 27 0 48 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.08 0.00 27 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.32 - 29 0 0 -
29JUN27 4.90 C 0.00 0.00 0.00 2.24 +0.06 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.15 +0.06 30 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.94 +0.06 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.74 +0.07 29 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 1.55 +0.05 29 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.38 +0.05 29 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.21 +0.05 29 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.06 +0.05 29 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.92 +0.04 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.79 +0.03 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.68 +0.03 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.58 +0.02 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.50 +0.03 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.42 +0.02 28 0 7 0
29JUN27 8.25 C 0.00 0.00 0.00 0.36 +0.02 28 0 10 0
29JUN27 8.50 C 0.00 0.00 0.00 0.30 +0.01 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.21 +0.01 28 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
TOTAL CALL 63 9,962 +49
29JUN26 4.80 P 0.00 0.00 0.00 0.01 - 82 0 0 -
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 158 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 182 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 -0.03 28 0 511 0
29JUN26 7.00 P 0.00 0.00 0.00 0.20 -0.04 28 0 424 0
29JUN26 7.25 P 0.00 0.00 0.00 0.36 -0.06 27 0 299 0
29JUN26 7.50 P 0.00 0.00 0.00 0.57 -0.07 28 0 367 0
29JUN26 7.75 P 0.00 0.00 0.00 0.80 -0.08 0 0 282 0
29JUN26 8.00 P 0.00 0.00 0.00 1.05 -0.08 0 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.33 -0.05 55 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.58 -0.05 61 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.83 -0.05 68 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.08 -0.05 74 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.33 -0.05 80 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.58 -0.05 86 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.83 -0.05 92 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.08 -0.08 97 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.58 -0.05 106 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.08 -0.05 116 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.58 -0.05 125 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.08 -0.05 133 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 - 51 0 0 -
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.04 0.00 32 0 50 0
30JUL26 6.25 P 0.00 0.00 0.00 0.07 -0.01 31 0 186 0
30JUL26 6.50 P 0.00 0.00 0.00 0.14 -0.01 32 0 255 0
30JUL26 6.75 P 0.00 0.00 0.00 0.23 -0.02 32 0 542 0
30JUL26 7.00 P 0.00 0.00 0.00 0.35 -0.03 32 0 1,551 0
30JUL26 7.25 P 0.00 0.00 0.00 0.51 -0.01 33 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 0.67 -0.04 32 0 195 0
30JUL26 7.75 P 0.00 0.00 0.00 0.87 -0.08 32 0 26 0
30JUL26 8.00 P 0.00 0.00 0.00 1.08 -0.10 31 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 1.34 -0.08 38 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.58 -0.05 40 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.83 -0.05 44 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.08 -0.05 48 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.33 -0.05 52 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.58 -0.05 56 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.83 -0.05 59 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.08 -0.08 63 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.58 -0.05 69 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.08 -0.05 75 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 - 41 0 0 -
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.04 0.00 31 0 20 0
28AUG26 6.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.12 -0.02 31 0 29 0
28AUG26 6.50 P 0.00 0.00 0.00 0.19 -0.03 30 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.29 -0.02 31 0 7 0
28AUG26 7.00 P 0.00 0.00 0.00 0.41 -0.04 31 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 0.56 -0.04 31 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 0.74 -0.05 32 0 7 0
28AUG26 7.75 P 0.00 0.00 0.00 0.93 -0.06 32 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.14 -0.04 33 0 9 0
28AUG26 8.25 P 0.00 0.00 0.00 1.37 -0.05 35 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.61 -0.02 38 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.83 -0.07 37 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.08 -0.05 40 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.33 -0.07 43 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.58 -0.08 46 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.83 -0.08 49 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.08 -0.08 52 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.58 -0.08 57 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.08 -0.07 62 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 - 34 0 0 -
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 0.00 30 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 -0.02 29 0 134 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 -0.02 29 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.33 -0.02 29 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.46 -0.03 30 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.61 -0.04 30 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.78 -0.03 30 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 0.96 -0.04 30 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.17 -0.06 32 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.39 -0.05 33 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.62 -0.06 34 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.85 -0.06 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.10 -0.03 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.35 -0.06 41 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.60 -0.06 43 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.85 -0.06 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.10 -0.06 49 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.60 -0.06 54 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.10 -0.05 58 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.60 -0.03 62 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.10 -0.03 66 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 - 26 0 0 -
30DEC26 4.90 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 -0.02 27 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 0.17 -0.02 28 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.22 -0.03 26 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.33 -0.02 28 0 58 0
30DEC26 6.75 P 0.00 0.00 0.00 0.43 -0.02 27 0 52 0
30DEC26 7.00 P 0.00 0.00 0.00 0.55 -0.03 27 0 24 0
30DEC26 7.25 P 0.00 0.00 0.00 0.70 -0.03 28 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.87 -0.03 28 0 40 0
30DEC26 7.75 P 0.00 0.00 0.00 1.05 -0.03 29 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.24 -0.03 29 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.45 -0.02 30 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.67 -0.04 31 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.89 -0.05 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.12 -0.05 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.35 -0.06 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.60 -0.06 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.85 -0.06 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.10 -0.06 39 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.60 -0.06 42 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.10 -0.06 46 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.03 - 26 0 0 -
30MAR27 4.90 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.18 -0.01 28 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.24 -0.02 27 0 23 0
30MAR27 6.25 P 0.34 0.34 0.34 0.32 -0.03 27 8 5 -8
30MAR27 6.50 P 0.00 0.00 0.00 0.42 -0.01 28 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.53 -0.01 28 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.66 0.00 28 0 125 0
30MAR27 7.25 P 0.00 0.00 0.00 0.79 -0.02 27 0 57 0
30MAR27 7.50 P 0.00 0.00 0.00 0.96 -0.01 28 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.13 0.00 28 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.32 -0.01 29 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.51 -0.01 29 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.71 -0.01 29 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 1.92 -0.06 29 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.14 -0.06 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.37 -0.05 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.60 -0.07 31 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.85 -0.06 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.10 -0.07 34 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.60 -0.06 37 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.10 -0.06 40 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.10 - 28 0 0 -
29JUN27 4.90 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.18 -0.03 27 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.25 -0.03 28 0 21 0
29JUN27 5.75 P 0.00 0.00 0.00 0.33 -0.02 28 0 0 0
29JUN27 6.00 P 0.41 0.41 0.41 0.43 -0.01 28 8 27 +8
29JUN27 6.25 P 0.00 0.00 0.00 0.52 -0.02 27 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.62 -0.04 27 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.75 -0.04 27 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.89 -0.05 27 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.04 -0.05 26 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.20 -0.06 26 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.38 -0.05 26 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.56 -0.05 26 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.75 -0.05 26 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.96 -0.04 26 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.15 -0.05 25 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.37 -0.04 25 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.58 -0.06 25 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.80 -0.06 24 0 0 0
TOTAL PUT 16 13,649 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 86.60
29JUN26 99.99 C 0.00 0.00 0.00 0.30 -0.14 44 0 179 0
29JUN26 103.32 C 0.00 0.00 0.00 0.14 -0.08 44 0 79 0
29JUN26 106.66 C 0.00 0.00 0.00 0.06 -0.04 43 0 91 0
29JUN26 109.99 C 0.00 0.00 0.00 0.03 -0.02 45 0 96 0
29JUN26 113.32 C 0.00 0.00 0.00 0.01 -0.01 44 0 96 0
29JUN26 116.66 C 0.00 0.00 0.00 0.01 0.00 48 0 94 0
29JUN26 119.99 C 0.00 0.00 0.00 0.01 0.00 52 0 309 0
29JUN26 123.32 C 0.00 0.00 0.00 0.01 0.00 56 0 37 0
29JUN26 126.65 C 0.00 0.00 0.00 0.01 0.00 60 0 35 0
29JUN26 129.99 C 0.04 0.04 0.04 0.01 0.00 63 14 16 0
29JUN26 133.32 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.01 0.00 70 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.01 0.00 73 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.01 0.00 76 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.01 0.00 82 0 243 0
29JUN26 153.32 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.01 0.00 88 0 17 0
29JUN26 159.98 C 0.00 0.00 0.00 0.01 0.00 91 0 64 0
29JUN26 163.32 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.01 0.00 96 0 27 0
TOTAL CALL 14 1,424 0
29JUN26 99.99 P 0.00 0.00 0.00 14.00 +1.66 43 0 73 0
29JUN26 103.32 P 0.00 0.00 0.00 17.11 +1.66 0 0 59 0
29JUN26 106.66 P 0.00 0.00 0.00 20.40 +1.70 0 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 23.73 +2.04 0 0 39 0
29JUN26 113.32 P 0.00 0.00 0.00 27.12 +1.81 43 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 31.02 +2.37 90 0 90 0
29JUN26 119.99 P 0.00 0.00 0.00 34.34 +2.55 96 0 19 0
29JUN26 123.32 P 0.00 0.00 0.00 37.11 +2.13 0 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 40.87 +2.18 103 0 94 0
29JUN26 129.99 P 0.00 0.00 0.00 44.21 +2.18 108 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 47.06 +1.70 0 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 50.39 +1.70 0 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 53.73 +1.75 0 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 57.06 +1.75 0 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 60.39 +1.76 0 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 63.73 +1.76 0 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 67.06 +1.71 0 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 70.39 +1.71 0 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 73.72 +1.76 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 77.15 +1.85 118 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 80.90 +2.65 158 0 0 0
TOTAL PUT 0 756 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 86.60
12JUN26 65.00 C 0.00 0.00 0.00 21.72 -1.68 223 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 19.22 -1.68 198 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 16.72 -1.68 175 0 0 0
12JUN26 72.50 C 0.00 0.00 0.00 14.22 -1.68 150 0 0 0
12JUN26 75.00 C 0.00 0.00 0.00 11.72 -1.68 127 0 0 0
12JUN26 77.50 C 0.00 0.00 0.00 9.22 -1.68 104 0 0 0
12JUN26 80.00 C 4.90 4.92 4.78 6.72 -1.69 80 72 0 0
12JUN26 82.50 C 3.69 3.73 2.42 4.17 -1.73 50 232 12 -13
12JUN26 85.00 C 1.32 1.98 1.04 2.00 -1.65 46 116 198 +34
12JUN26 87.50 C 0.68 0.78 0.26 0.76 -0.94 50 1,589 1,013 +621
12JUN26 90.00 C 0.19 0.21 0.10 0.19 -0.43 49 166 140 -22
12JUN26 92.50 C 0.08 0.08 0.04 0.04 -0.13 50 40 460 -21
12JUN26 95.00 C 0.02 0.04 0.02 0.01 -0.03 55 43 269 -11
12JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 226 0
12JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 79 0 339 0
12JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 91 0 176 0
12JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 102 0 81 0
12JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 123 0 5 0
12JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 133 0 63 0
12JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
12JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
12JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 21.72 -1.69 124 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 19.22 -2.10 110 0 0 0
18JUN26 70.00 C 0.00 0.00 0.00 16.72 -1.97 97 0 0 0
18JUN26 72.50 C 0.00 0.00 0.00 14.22 -2.02 84 0 0 0
18JUN26 75.00 C 0.00 0.00 0.00 11.72 -1.69 71 0 0 0
18JUN26 77.50 C 0.00 0.00 0.00 9.22 -1.69 59 0 0 0
18JUN26 80.00 C 0.00 0.00 0.00 6.72 -1.71 45 0 0 0
18JUN26 82.50 C 3.54 4.13 3.12 4.64 -1.42 45 151 150 +120
18JUN26 85.00 C 3.01 3.01 1.81 2.89 -1.15 43 173 146 +101
18JUN26 87.50 C 1.60 1.67 0.93 1.64 -0.87 43 333 242 +180
18JUN26 90.00 C 0.75 0.83 0.45 0.83 -0.54 42 113 101 +64
18JUN26 92.50 C 0.26 0.44 0.23 0.38 -0.29 42 108 146 +73
18JUN26 95.00 C 0.16 0.16 0.16 0.15 -0.15 42 1 79 0
18JUN26 97.50 C 0.00 0.00 0.00 0.06 -0.06 43 0 30 0
18JUN26 100.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 29 0
18JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 36.66 -1.75 136 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.16 -1.90 125 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.66 -2.22 114 0 0 -126
29JUN26 57.50 C 0.00 0.00 0.00 29.16 -1.78 105 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.65 -1.76 94 0 0 -190
29JUN26 62.50 C 0.00 0.00 0.00 24.16 -1.92 86 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.72 -2.09 81 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.22 -2.10 72 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.72 -1.97 64 0 0 -2
29JUN26 72.50 C 0.00 0.00 0.00 14.22 -2.17 55 0 0 0
29JUN26 75.00 C 9.88 10.70 9.88 11.72 -1.69 47 34 35 +32
29JUN26 77.50 C 0.00 0.00 0.00 9.22 -1.72 38 0 0 0
29JUN26 80.00 C 5.80 7.26 5.62 7.26 -1.36 41 15 161 +3
29JUN26 82.50 C 4.17 5.40 3.90 5.35 -1.20 40 150 149 +118
29JUN26 85.00 C 3.51 3.75 2.63 3.75 -0.97 39 376 226 +103
29JUN26 87.50 C 2.33 2.33 1.65 2.52 -0.88 38 391 891 +52
29JUN26 90.00 C 1.70 1.70 1.02 1.64 -0.49 39 839 2,059 +60
29JUN26 92.50 C 0.80 1.00 0.66 0.99 -0.39 39 262 2,181 -73
29JUN26 95.00 C 0.47 0.67 0.42 0.58 -0.26 39 244 4,099 +19
29JUN26 97.50 C 0.38 0.38 0.30 0.31 -0.16 38 46 2,158 -31
29JUN26 100.00 C 0.25 0.26 0.19 0.16 -0.09 38 173 8,791 -20
29JUN26 102.50 C 0.15 0.19 0.14 0.08 -0.05 38 11 3,168 -2
29JUN26 105.00 C 0.12 0.12 0.12 0.04 -0.03 39 2 4,649 0
29JUN26 107.50 C 0.10 0.12 0.10 0.02 -0.01 39 11 2,368 +10
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.01 39 4 4,012 -4
29JUN26 112.50 C 0.07 0.07 0.07 0.01 0.00 43 1 1,729 -1
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,795 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2,146 0
29JUN26 120.00 C 0.04 0.04 0.03 0.01 0.00 52 6 3,367 -1
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 55 0 984 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,333 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 60 0 594 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,190 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 66 0 623 0
29JUN26 135.00 C 0.02 0.02 0.02 0.01 0.00 68 1 354 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 71 0 358 0
29JUN26 140.00 C 0.03 0.03 0.03 0.01 0.00 73 1 2,114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 75 0 495 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 78 0 209 0
29JUN26 147.50 C 0.03 0.03 0.03 0.01 0.00 80 50 281 0
29JUN26 150.00 C 0.03 0.03 0.03 0.01 0.00 82 50 603 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 84 0 195 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 87 0 344 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 89 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2,281 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 93 0 276 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 95 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 97 0 364 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 99 0 81 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 101 0 44 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 103 0 85 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 105 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 107 0 50 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 108 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 110 0 377 0
30JUL26 50.00 C 0.00 0.00 0.00 36.66 -1.75 81 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 34.16 -1.90 74 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 31.66 -2.22 68 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 29.16 -1.78 61 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 26.65 -1.76 55 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 24.16 -2.10 50 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.88 -1.93 52 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.49 -2.05 48 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 17.15 -1.88 46 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 14.99 -1.63 45 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 12.81 -1.52 43 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 10.77 -1.26 41 0 1 0
30JUL26 80.00 C 0.00 0.00 0.00 8.93 -1.11 41 0 1 0
30JUL26 82.50 C 5.87 7.17 5.79 7.13 -1.10 39 58 10 +10
30JUL26 85.00 C 5.46 5.46 4.66 5.80 -0.83 39 324 363 +198
30JUL26 87.50 C 4.04 4.52 3.74 4.52 -0.86 38 211 471 +67
30JUL26 90.00 C 3.18 3.55 2.71 3.55 -0.60 39 195 653 +59
30JUL26 92.50 C 2.37 2.76 2.17 2.74 -0.48 39 65 923 +2
30JUL26 95.00 C 1.79 2.15 1.74 2.06 -0.37 39 96 729 +1
30JUL26 97.50 C 1.42 1.72 1.20 1.53 -0.28 39 113 1,900 +31
30JUL26 100.00 C 1.20 1.20 0.96 1.11 -0.21 39 131 1,451 +33
30JUL26 102.50 C 0.76 0.76 0.76 0.79 -0.16 38 3 1,528 +3
30JUL26 105.00 C 0.74 0.75 0.58 0.56 -0.11 38 1,115 822 +142
30JUL26 107.50 C 0.51 0.51 0.51 0.40 -0.07 38 40 959 0
30JUL26 110.00 C 0.45 0.49 0.41 0.28 -0.04 38 250 939 +114
30JUL26 112.50 C 0.36 0.39 0.36 0.19 -0.02 38 3 291 -1
30JUL26 115.00 C 0.00 0.00 0.00 0.13 -0.02 39 0 338 0
30JUL26 117.50 C 0.00 0.00 0.00 0.09 -0.01 39 0 627 0
30JUL26 120.00 C 0.24 0.24 0.24 0.06 -0.01 39 4 245 0
30JUL26 122.50 C 0.18 0.18 0.18 0.04 0.00 39 100 166 +75
30JUL26 125.00 C 0.00 0.00 0.00 0.03 0.00 39 0 364 0
30JUL26 127.50 C 0.00 0.00 0.00 0.02 0.00 39 0 226 0
30JUL26 130.00 C 0.12 0.12 0.12 0.01 0.00 38 2 867 0
30JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 40 0 281 0
30JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 42 0 239 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30JUL26 140.00 C 0.09 0.09 0.09 0.01 0.00 45 45 257 -45
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 93 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 8 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 80 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 53 0 35 0
28AUG26 50.00 C 0.00 0.00 0.00 36.73 -1.68 63 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 34.18 -1.88 55 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 31.91 -1.97 59 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 29.50 -1.63 56 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 27.09 -1.57 53 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.64 -1.62 49 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.88 -2.45 38 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.60 -2.33 38 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 17.89 -1.39 44 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.99 -2.40 34 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 13.50 -1.78 39 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 11.69 -1.62 39 0 0 0
28AUG26 80.00 C 8.69 8.70 8.69 10.03 -1.12 39 60 61 +60
28AUG26 82.50 C 7.43 8.55 7.21 8.55 -0.99 39 425 310 +310
28AUG26 85.00 C 6.39 6.90 6.17 7.44 -0.58 41 389 390 +216
28AUG26 87.50 C 5.42 5.83 5.07 6.12 -0.74 40 292 902 +214
28AUG26 90.00 C 4.11 5.05 4.11 5.05 -0.68 40 643 1,312 +414
28AUG26 92.50 C 3.81 4.14 3.62 4.23 -0.49 40 308 2,090 +4
28AUG26 95.00 C 3.12 3.33 2.76 3.47 -0.42 40 176 1,202 +109
28AUG26 97.50 C 2.71 2.90 2.65 2.81 -0.34 40 112 906 -55
28AUG26 100.00 C 2.40 2.40 2.40 2.24 -0.30 40 30 1,957 +30
28AUG26 102.50 C 2.04 2.04 2.04 1.81 -0.21 40 300 2,749 -300
28AUG26 105.00 C 1.31 1.31 1.31 1.43 -0.16 40 30 520 +4
28AUG26 107.50 C 1.20 1.20 1.09 1.12 -0.14 40 65 194 -30
28AUG26 110.00 C 0.93 0.93 0.93 0.88 -0.10 40 30 595 +30
28AUG26 112.50 C 0.00 0.00 0.00 0.68 -0.07 40 0 1,933 0
28AUG26 115.00 C 0.00 0.00 0.00 0.53 -0.06 40 0 104 0
28AUG26 117.50 C 0.63 0.63 0.63 0.41 -0.03 40 30 590 +30
28AUG26 120.00 C 0.00 0.00 0.00 0.31 -0.03 40 0 222 0
28AUG26 122.50 C 0.00 0.00 0.00 0.24 -0.02 40 0 141 0
28AUG26 125.00 C 0.00 0.00 0.00 0.18 -0.01 40 0 82 0
28AUG26 127.50 C 0.00 0.00 0.00 0.14 -0.01 40 0 95 0
28AUG26 130.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 142 0
28AUG26 132.50 C 0.30 0.30 0.30 0.08 0.00 40 50 50 +50
28AUG26 135.00 C 0.00 0.00 0.00 0.06 0.00 40 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.05 0.00 40 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.03 0.00 39 0 32 0
28AUG26 142.50 C 0.00 0.00 0.00 0.02 0.00 39 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 42 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 36.73 -1.98 47 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 34.20 -2.05 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.22 -2.05 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.50 -2.25 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.20 -1.86 44 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 24.85 -1.86 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.12 -2.28 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.15 -2.01 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.08 -1.91 38 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 15.92 -2.21 36 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 14.17 -2.03 37 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 12.43 -1.89 37 0 31 0
29SEP26 80.00 C 10.95 11.40 10.95 11.39 -0.86 40 75 123 +45
29SEP26 82.50 C 9.30 9.30 8.64 9.73 -1.01 39 151 161 +150
29SEP26 85.00 C 7.42 8.16 7.42 8.55 -0.76 40 200 166 +131
29SEP26 87.50 C 6.35 6.74 6.31 7.42 -0.69 40 402 393 +282
29SEP26 90.00 C 5.60 6.38 5.60 6.38 -0.62 40 704 1,989 +369
29SEP26 92.50 C 4.89 5.40 4.61 5.40 -0.56 40 358 970 -132
29SEP26 95.00 C 4.00 4.64 4.00 4.64 -0.48 40 36 8,016 +6
29SEP26 97.50 C 3.51 3.99 3.51 3.99 -0.37 40 92 2,431 +92
29SEP26 100.00 C 3.22 3.43 2.85 3.37 -0.27 40 8 3,758 +6
29SEP26 102.50 C 0.00 0.00 0.00 2.80 -0.27 40 0 1,277 0
29SEP26 105.00 C 2.10 2.10 2.10 2.36 -0.18 40 30 7,832 0
29SEP26 107.50 C 1.81 2.18 1.81 1.94 -0.18 40 32 3,538 -30
29SEP26 110.00 C 1.51 1.80 1.51 1.63 -0.11 40 16 990 +4
29SEP26 112.50 C 1.28 1.28 1.28 1.32 -0.11 40 4 2,330 -4
29SEP26 115.00 C 0.00 0.00 0.00 1.11 -0.07 40 0 1,872 0
29SEP26 117.50 C 1.06 1.06 1.06 0.89 -0.07 40 30 718 +30
29SEP26 120.00 C 1.05 1.12 1.05 0.74 -0.04 40 35 2,134 +5
29SEP26 122.50 C 0.00 0.00 0.00 0.60 -0.03 40 0 401 0
29SEP26 125.00 C 0.00 0.00 0.00 0.49 -0.02 40 0 651 0
29SEP26 127.50 C 0.72 0.72 0.72 0.40 -0.01 40 4 1,415 +4
29SEP26 130.00 C 0.61 0.70 0.61 0.32 -0.01 40 11 720 +10
29SEP26 132.50 C 0.00 0.00 0.00 0.26 -0.01 40 0 203 0
29SEP26 135.00 C 0.00 0.00 0.00 0.21 0.00 40 0 1,121 0
29SEP26 137.50 C 0.43 0.53 0.43 0.17 0.00 40 9 1,707 -9
29SEP26 140.00 C 0.00 0.00 0.00 0.13 0.00 40 0 96 0
29SEP26 142.50 C 0.00 0.00 0.00 0.11 0.00 40 0 121 0
29SEP26 145.00 C 0.39 0.39 0.39 0.09 0.00 40 280 871 +280
29SEP26 147.50 C 0.36 0.36 0.36 0.07 0.00 40 2 94 +2
29SEP26 150.00 C 0.34 0.36 0.33 0.06 0.00 40 40 207 0
29SEP26 152.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 37.89 -1.93 53 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 35.14 -1.95 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 33.26 -1.87 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.26 -2.64 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.58 -1.63 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.87 -2.12 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.83 -1.98 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.58 -1.17 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.68 -1.14 42 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 18.66 -1.29 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.91 -1.25 39 0 52 0
30DEC26 77.50 C 0.00 0.00 0.00 15.11 -1.75 38 0 0 0
30DEC26 80.00 C 12.98 12.98 12.98 14.10 -1.21 40 9 23 +9
30DEC26 82.50 C 11.83 11.83 11.76 12.74 -0.76 40 60 58 +55
30DEC26 85.00 C 10.42 11.41 10.10 11.39 -0.81 39 496 855 +495
30DEC26 87.50 C 9.90 9.90 9.13 10.35 -0.71 40 460 781 +327
30DEC26 90.00 C 8.54 9.00 8.16 9.30 -0.81 40 378 2,183 +374
30DEC26 92.50 C 7.31 7.31 7.31 8.38 -0.65 40 1 1,976 0
30DEC26 95.00 C 6.69 7.57 6.69 7.50 -0.59 40 26 2,814 +4
30DEC26 97.50 C 6.00 6.00 5.88 6.66 -0.55 40 13 744 0
30DEC26 100.00 C 5.93 5.95 5.90 5.96 -0.46 40 111 3,061 +1
30DEC26 102.50 C 0.00 0.00 0.00 5.26 -0.45 40 0 543 0
30DEC26 105.00 C 5.04 5.04 5.04 4.69 -0.35 40 1 2,252 +1
30DEC26 107.50 C 0.00 0.00 0.00 4.15 -0.34 40 0 118 0
30DEC26 110.00 C 3.70 3.70 3.68 3.66 -0.29 40 55 3,124 0
30DEC26 112.50 C 0.00 0.00 0.00 3.25 -0.25 39 0 428 0
30DEC26 115.00 C 0.00 0.00 0.00 2.85 -0.24 39 0 259 0
30DEC26 117.50 C 0.00 0.00 0.00 2.52 -0.17 39 0 446 0
30DEC26 120.00 C 0.00 0.00 0.00 2.23 -0.16 39 0 971 0
30DEC26 122.50 C 0.00 0.00 0.00 1.93 -0.16 39 0 311 0
30DEC26 125.00 C 0.00 0.00 0.00 1.72 -0.10 39 0 614 0
30DEC26 127.50 C 0.00 0.00 0.00 1.51 -0.11 39 0 1,210 0
30DEC26 130.00 C 0.00 0.00 0.00 1.30 -0.11 39 0 5,253 0
30DEC26 132.50 C 0.00 0.00 0.00 1.16 -0.06 39 0 798 0
30DEC26 135.00 C 1.50 1.50 1.50 1.02 -0.06 39 30 443 +30
30DEC26 137.50 C 1.38 1.38 1.38 0.88 -0.06 39 30 202 +30
30DEC26 140.00 C 0.00 0.00 0.00 0.77 -0.04 39 0 95 0
30DEC26 142.50 C 0.00 0.00 0.00 0.68 -0.04 39 0 182 0
30DEC26 145.00 C 1.18 1.18 1.18 0.59 -0.03 39 1 342 0
30DEC26 147.50 C 0.00 0.00 0.00 0.51 -0.02 39 0 61 0
30DEC26 150.00 C 0.00 0.00 0.00 0.45 -0.02 39 0 94 0
30DEC26 152.50 C 0.00 0.00 0.00 0.39 -0.02 39 0 90 0
30DEC26 155.00 C 0.00 0.00 0.00 0.34 -0.01 39 0 278 0
30MAR27 50.00 C 0.00 0.00 0.00 38.69 -1.66 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 36.26 -1.77 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 34.25 -0.88 46 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 32.10 -1.56 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.02 -1.51 44 0 13 0
30MAR27 62.50 C 0.00 0.00 0.00 27.90 -1.46 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.95 -1.69 42 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 23.41 -2.30 38 0 8 0
30MAR27 70.00 C 21.55 21.55 21.55 21.90 -1.99 39 5 36 +5
30MAR27 72.50 C 19.25 19.25 19.25 19.92 -2.22 37 50 50 +50
30MAR27 75.00 C 0.00 0.00 0.00 19.11 -0.99 40 0 21 0
30MAR27 77.50 C 0.00 0.00 0.00 17.20 -1.42 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 16.22 -1.25 40 0 5 0
30MAR27 82.50 C 14.11 14.11 14.11 14.96 -0.74 40 16 85 +16
30MAR27 85.00 C 12.88 13.13 12.88 13.74 -0.79 40 53 66 +53
30MAR27 87.50 C 11.85 12.31 11.85 12.62 -0.75 40 1,084 1,266 +1,082
30MAR27 90.00 C 10.55 11.31 10.55 11.60 -0.85 40 31 723 +31
30MAR27 92.50 C 9.70 9.70 9.70 10.59 -0.81 40 30 309 +30
30MAR27 95.00 C 9.54 9.54 9.48 9.73 -0.67 40 60 126 +30
30MAR27 97.50 C 8.32 8.87 8.32 8.87 -0.67 40 31 343 +31
30MAR27 100.00 C 7.70 7.70 7.59 8.07 -0.61 39 13 1,123 +6
30MAR27 102.50 C 7.00 7.00 6.89 7.39 -0.54 39 13 490 -1
30MAR27 105.00 C 6.60 6.60 6.60 6.71 -0.53 39 3 538 -3
30MAR27 107.50 C 5.95 5.95 5.95 6.10 -0.46 39 11 307 0
30MAR27 110.00 C 0.00 0.00 0.00 5.57 -0.41 39 0 634 0
30MAR27 112.50 C 0.00 0.00 0.00 5.05 -0.40 39 0 359 0
30MAR27 115.00 C 0.00 0.00 0.00 4.57 -0.35 39 0 254 0
30MAR27 117.50 C 4.35 4.35 4.35 4.17 -0.31 39 30 93 +19
30MAR27 120.00 C 3.95 4.27 3.95 3.78 -0.30 39 88 166 +48
30MAR27 122.50 C 0.00 0.00 0.00 3.29 -0.29 39 0 103 0
30MAR27 125.00 C 3.65 3.65 3.65 3.02 -0.20 39 30 39 +21
30MAR27 127.50 C 0.00 0.00 0.00 2.74 -0.21 39 0 147 0
30MAR27 130.00 C 2.90 3.20 2.90 2.54 -0.21 39 3 658 +2
30MAR27 132.50 C 0.00 0.00 0.00 2.22 -0.17 39 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 2.03 -0.14 39 0 32 0
30MAR27 137.50 C 0.00 0.00 0.00 1.84 -0.14 39 0 47 0
30MAR27 140.00 C 0.00 0.00 0.00 1.65 -0.14 39 0 36 0
30MAR27 142.50 C 0.00 0.00 0.00 1.49 -0.10 39 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 1.36 -0.09 39 0 150 0
30MAR27 147.50 C 0.00 0.00 0.00 1.23 -0.09 39 0 30 0
30MAR27 150.00 C 1.90 1.90 1.90 1.10 -0.09 39 5 41 0
30MAR27 152.50 C 0.00 0.00 0.00 0.99 -0.07 39 0 31 0
30MAR27 155.00 C 1.51 1.51 1.51 0.91 -0.06 39 30 102 +30
29JUN27 65.00 C 0.00 0.00 0.00 27.45 -0.71 42 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 25.48 -1.48 40 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 23.99 -0.73 41 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 22.38 -0.77 40 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 20.86 -0.72 40 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 19.41 -1.05 40 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 18.03 -0.92 40 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 16.82 -0.77 40 0 0 0
29JUN27 85.00 C 14.50 15.61 14.50 15.62 -0.82 39 8 11 +8
29JUN27 87.50 C 13.58 13.73 13.46 14.53 -0.78 39 115 115 +115
29JUN27 90.00 C 13.34 13.34 12.54 13.52 -0.95 39 106 114 +106
29JUN27 92.50 C 0.00 0.00 0.00 12.58 -0.90 40 0 10 0
29JUN27 95.00 C 0.00 0.00 0.00 11.71 -0.74 40 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 10.89 -0.70 40 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 10.06 -0.69 39 0 33 0
29JUN27 102.50 C 0.00 0.00 0.00 9.31 -0.60 39 0 62 0
29JUN27 105.00 C 0.00 0.00 0.00 8.65 -0.56 39 0 30 0
29JUN27 107.50 C 0.00 0.00 0.00 7.98 -0.56 39 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 7.34 -0.53 39 0 4 0
29JUN27 112.50 C 0.00 0.00 0.00 6.83 -0.43 39 0 69 0
29JUN27 115.00 C 0.00 0.00 0.00 6.32 -0.43 39 0 42 0
29JUN27 117.50 C 6.00 6.00 6.00 5.81 -0.43 39 5 41 +5
29JUN27 120.00 C 0.00 0.00 0.00 5.20 -0.52 39 0 12 0
TOTAL CALL 17,509 182,428 +7,099
12JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
12JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
12JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
12JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
12JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
12JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 60 0 24 0
12JUN26 80.00 P 0.11 0.18 0.11 0.03 +0.02 51 77 64 +6
12JUN26 82.50 P 0.43 0.63 0.23 0.17 +0.10 49 239 262 +21
12JUN26 85.00 P 1.02 1.80 0.75 0.75 +0.40 49 683 543 +219
12JUN26 87.50 P 2.10 3.36 2.00 1.95 +0.80 46 172 376 +24
12JUN26 90.00 P 4.46 5.48 4.00 3.91 +1.37 42 455 252 +13
12JUN26 92.50 P 8.25 8.25 8.25 6.22 +1.61 0 1 229 -1
12JUN26 95.00 P 10.90 10.90 10.90 8.68 +1.56 0 3 105 -3
12JUN26 97.50 P 13.72 13.72 13.72 11.16 +1.64 0 3 106 -3
12JUN26 100.00 P 0.00 0.00 0.00 13.65 +1.65 0 0 91 0
12JUN26 102.50 P 0.00 0.00 0.00 16.15 +1.67 0 0 0 0
12JUN26 105.00 P 0.00 0.00 0.00 18.64 +1.66 0 0 0 0
12JUN26 107.50 P 0.00 0.00 0.00 21.14 +1.67 0 0 0 0
12JUN26 110.00 P 0.00 0.00 0.00 23.64 +1.68 0 0 0 0
12JUN26 112.50 P 0.00 0.00 0.00 26.14 +1.68 0 0 0 0
12JUN26 115.00 P 0.00 0.00 0.00 28.64 +1.68 0 0 0 0
12JUN26 117.50 P 0.00 0.00 0.00 31.14 +1.68 0 0 0 0
12JUN26 120.00 P 0.00 0.00 0.00 33.64 +1.68 0 0 0 0
18JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 13 0
18JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18JUN26 75.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 10 0
18JUN26 77.50 P 0.23 0.23 0.20 0.09 +0.05 42 7 19 +7
18JUN26 80.00 P 0.42 0.66 0.42 0.29 +0.16 42 23 27 +23
18JUN26 82.50 P 0.99 1.17 0.99 0.76 +0.36 42 190 237 +190
18JUN26 85.00 P 1.70 2.44 1.70 1.52 +0.59 41 40 89 +4
18JUN26 87.50 P 3.18 4.30 3.18 2.77 +0.94 40 153 166 +71
18JUN26 90.00 P 5.22 5.83 5.17 4.46 +1.22 39 146 140 +54
18JUN26 92.50 P 0.00 0.00 0.00 6.54 +1.40 38 0 32 0
18JUN26 95.00 P 0.00 0.00 0.00 8.92 +1.65 42 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 11.67 +2.09 64 0 0 0
18JUN26 100.00 P 0.00 0.00 0.00 13.81 +1.79 43 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 16.30 +1.80 0 0 0 0
18JUN26 105.00 P 0.00 0.00 0.00 19.37 +2.39 100 0 0 0
18JUN26 107.50 P 0.00 0.00 0.00 21.91 +2.44 110 0 0 0
18JUN26 110.00 P 0.00 0.00 0.00 24.44 +2.48 120 0 0 0
18JUN26 112.50 P 0.00 0.00 0.00 26.31 +1.85 72 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 301 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 78 0 341 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 878 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 520 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,235 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 303 0
29JUN26 65.00 P 0.08 0.08 0.08 0.01 0.00 47 101 205 -100
29JUN26 67.50 P 0.09 0.09 0.09 0.01 0.00 41 1 220 0
29JUN26 70.00 P 0.15 0.16 0.13 0.02 +0.01 38 9 528 -2
29JUN26 72.50 P 0.00 0.00 0.00 0.07 +0.04 39 0 610 0
29JUN26 75.00 P 0.30 0.41 0.30 0.17 +0.09 38 30 1,247 +28
29JUN26 77.50 P 0.59 0.71 0.51 0.39 +0.18 38 257 2,159 +16
29JUN26 80.00 P 0.88 1.26 0.88 0.81 +0.33 39 620 8,306 -71
29JUN26 82.50 P 1.28 2.00 1.28 1.43 +0.53 38 865 7,579 -354
29JUN26 85.00 P 2.40 3.20 2.34 2.36 +0.77 38 1,010 5,138 -550
29JUN26 87.50 P 3.05 4.85 3.05 3.65 +1.03 38 1,154 4,309 +697
29JUN26 90.00 P 5.85 6.52 5.20 5.19 +1.24 37 18 14,322 +1
29JUN26 92.50 P 8.31 9.10 8.20 7.32 +1.66 41 14 9,694 -1
29JUN26 95.00 P 10.20 10.39 10.20 9.18 +1.34 36 45 4,178 -5
29JUN26 97.50 P 13.50 13.50 13.17 11.67 +1.77 42 48 2,933 +3
29JUN26 100.00 P 13.74 15.89 13.74 14.31 +2.01 53 791 11,390 -176
29JUN26 102.50 P 17.00 17.00 16.97 16.67 +1.68 55 70 1,676 +4
29JUN26 105.00 P 19.70 21.00 19.70 19.37 +2.36 66 3 1,772 -3
29JUN26 107.50 P 22.44 23.44 21.78 21.91 +2.44 73 11 1,404 +6
29JUN26 110.00 P 24.50 24.50 24.20 24.44 +2.45 79 9 609 0
29JUN26 112.50 P 0.00 0.00 0.00 26.57 +2.08 72 0 981 0
29JUN26 115.00 P 0.00 0.00 0.00 28.82 +1.82 57 1 507 -1
29JUN26 117.50 P 0.00 0.00 0.00 31.30 +1.82 51 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 34.15 +2.16 88 0 1,299 0
29JUN26 122.50 P 0.00 0.00 0.00 36.35 +1.89 73 0 240 0
29JUN26 125.00 P 0.00 0.00 0.00 39.04 +2.38 91 0 1,098 0
29JUN26 127.50 P 0.00 0.00 0.00 41.30 +2.13 65 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 43.85 +1.86 83 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 46.32 +1.80 81 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 49.42 +2.40 124 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 51.36 +1.86 94 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 54.39 +2.37 130 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 56.62 +2.17 122 0 439 0
29JUN26 145.00 P 0.00 0.00 0.00 59.29 +2.30 133 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 61.36 +1.86 107 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 64.16 +2.16 134 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 66.53 +2.20 128 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 68.80 +1.82 97 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 71.35 +1.85 116 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 73.82 +1.84 112 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 76.40 +1.92 128 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 78.79 +1.85 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 81.28 +1.85 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 83.84 +1.86 127 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 86.46 +1.96 145 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 88.86 +1.86 135 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 91.28 +1.80 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 93.88 +2.27 143 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 96.26 +1.76 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 98.80 +1.75 126 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 28 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 42 0
30JUL26 60.00 P 0.17 0.17 0.17 0.02 +0.01 39 60 118 0
30JUL26 62.50 P 0.20 0.20 0.20 0.05 +0.03 39 55 327 +55
30JUL26 65.00 P 0.00 0.00 0.00 0.09 +0.04 38 0 64 0
30JUL26 67.50 P 0.00 0.00 0.00 0.19 +0.09 38 0 115 0
30JUL26 70.00 P 0.00 0.00 0.00 0.35 +0.15 38 10 172 +10
30JUL26 72.50 P 0.87 0.87 0.87 0.60 +0.23 38 2 451 +2
30JUL26 75.00 P 1.15 1.36 1.13 0.99 +0.34 39 33 643 +2
30JUL26 77.50 P 1.71 1.81 1.64 1.53 +0.46 39 45 469 -23
30JUL26 80.00 P 2.11 2.80 2.11 2.26 +0.63 39 65 427 +9
30JUL26 82.50 P 3.30 3.75 3.11 3.11 +0.78 38 155 786 -31
30JUL26 85.00 P 4.12 5.00 4.12 4.20 +0.98 38 252 1,147 -1
30JUL26 87.50 P 5.54 6.49 5.54 5.45 +1.05 38 480 6,580 -33
30JUL26 90.00 P 7.68 7.68 7.68 6.96 +1.27 38 1 966 0
30JUL26 92.50 P 9.00 9.00 9.00 8.63 +1.30 38 1 1,068 +1
30JUL26 95.00 P 0.00 0.00 0.00 10.51 +1.38 38 0 1,670 0
30JUL26 97.50 P 0.00 0.00 0.00 12.53 +1.45 39 5 2,156 0
30JUL26 100.00 P 0.00 0.00 0.00 14.79 +1.63 40 0 1,322 0
30JUL26 102.50 P 17.40 18.00 17.40 16.88 +1.54 39 30 985 +14
30JUL26 105.00 P 0.00 0.00 0.00 19.37 +1.78 43 0 815 0
30JUL26 107.50 P 22.00 22.00 22.00 21.98 +2.17 48 1 386 +1
30JUL26 110.00 P 0.00 0.00 0.00 24.44 +2.45 51 0 428 0
30JUL26 112.50 P 0.00 0.00 0.00 26.57 +2.08 47 0 81 0
30JUL26 115.00 P 0.00 0.00 0.00 28.82 +1.73 40 0 114 0
30JUL26 117.50 P 0.00 0.00 0.00 31.43 +1.95 48 0 135 0
30JUL26 120.00 P 0.00 0.00 0.00 34.15 +2.15 57 0 61 0
30JUL26 122.50 P 0.00 0.00 0.00 36.42 +1.86 53 0 99 0
30JUL26 125.00 P 0.00 0.00 0.00 39.04 +1.98 60 0 31 0
30JUL26 127.50 P 0.00 0.00 0.00 41.43 +1.93 59 0 22 0
30JUL26 130.00 P 0.00 0.00 0.00 43.93 +1.93 61 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 46.59 +2.07 69 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 49.42 +2.40 79 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 51.59 +2.09 73 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 54.39 +2.37 84 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 56.62 +2.06 79 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 59.29 +2.23 86 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 61.65 +2.14 84 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 64.16 +2.16 86 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 66.53 +1.97 84 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 68.92 +1.86 81 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
28AUG26 52.50 P 0.16 0.16 0.16 0.02 +0.01 41 1 21 +1
28AUG26 55.00 P 0.19 0.19 0.19 0.03 +0.01 40 50 59 +50
28AUG26 57.50 P 0.27 0.27 0.27 0.07 +0.03 40 1 21 +1
28AUG26 60.00 P 0.00 0.00 0.00 0.12 +0.05 40 0 13 0
28AUG26 62.50 P 0.00 0.00 0.00 0.22 +0.09 40 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.37 +0.13 40 0 59 0
28AUG26 67.50 P 0.00 0.00 0.00 0.60 +0.20 40 0 3 0
28AUG26 70.00 P 1.00 1.18 1.00 0.92 +0.28 40 92 140 +92
28AUG26 72.50 P 0.00 0.00 0.00 1.35 +0.37 40 0 280 0
28AUG26 75.00 P 2.09 2.32 2.09 1.92 +0.49 40 21 519 +3
28AUG26 77.50 P 2.56 3.01 2.56 2.58 +0.65 40 123 720 +77
28AUG26 80.00 P 3.15 3.93 3.15 3.35 +0.76 39 178 875 +105
28AUG26 82.50 P 4.68 4.92 4.27 4.27 +0.78 39 378 6,568 +308
28AUG26 85.00 P 5.47 6.18 5.47 5.43 +0.90 39 189 1,085 +42
28AUG26 87.50 P 6.91 7.70 6.79 6.79 +1.07 39 514 2,000 +113
28AUG26 90.00 P 8.52 9.13 8.41 8.41 +1.38 40 367 1,652 -69
28AUG26 92.50 P 11.07 11.10 11.07 9.85 +1.46 39 31 1,695 +1
28AUG26 95.00 P 0.00 0.00 0.00 11.63 +1.33 39 0 997 0
28AUG26 97.50 P 0.00 0.00 0.00 13.55 +1.39 39 0 1,109 0
28AUG26 100.00 P 0.00 0.00 0.00 15.97 +2.08 43 9 1,894 0
28AUG26 102.50 P 19.09 19.53 19.09 18.13 +2.26 44 350 1,733 -125
28AUG26 105.00 P 20.00 20.00 20.00 20.17 +2.19 44 1 490 0
28AUG26 107.50 P 0.00 0.00 0.00 22.42 +2.38 44 0 271 0
28AUG26 110.00 P 0.00 0.00 0.00 24.78 +2.24 46 0 171 0
28AUG26 112.50 P 0.00 0.00 0.00 26.62 +2.07 40 0 45 0
28AUG26 115.00 P 0.00 0.00 0.00 29.34 +1.93 46 0 29 0
28AUG26 117.50 P 0.00 0.00 0.00 31.65 +1.90 45 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 34.15 +2.15 48 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 36.55 +1.99 48 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 39.04 +1.95 50 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 41.43 +1.92 49 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 43.93 +1.93 51 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 46.59 +2.07 57 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 49.42 +2.40 65 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 51.59 +2.09 61 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 54.39 +2.37 69 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 56.62 +2.06 65 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 59.29 +2.23 71 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 61.65 +2.09 70 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 64.16 +2.10 71 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 66.53 +1.97 70 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 68.92 +1.86 68 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 126 0
29SEP26 52.50 P 0.00 0.00 0.00 0.06 +0.03 40 0 23 0
29SEP26 55.00 P 0.00 0.00 0.00 0.11 +0.05 40 0 129 0
29SEP26 57.50 P 0.46 0.46 0.46 0.19 +0.08 40 1 86 +1
29SEP26 60.00 P 0.62 0.62 0.62 0.31 +0.11 40 1 206 +1
29SEP26 62.50 P 0.00 0.00 0.00 0.50 +0.17 40 0 190 0
29SEP26 65.00 P 1.03 1.03 1.03 0.75 +0.23 40 3 294 0
29SEP26 67.50 P 1.27 1.30 1.19 1.09 +0.31 40 34 278 +30
29SEP26 70.00 P 1.55 1.71 1.55 1.53 +0.39 40 34 454 +4
29SEP26 72.50 P 2.19 2.19 2.19 2.08 +0.48 40 4 3,305 +3
29SEP26 75.00 P 2.54 3.07 2.54 2.72 +0.61 40 40 1,923 -5
29SEP26 77.50 P 3.50 3.50 3.50 3.46 +0.62 39 1 962 0
29SEP26 80.00 P 4.19 4.75 4.19 4.36 +0.88 39 627 3,730 +118
29SEP26 82.50 P 5.31 5.94 5.31 5.37 +0.90 39 452 1,342 -6
29SEP26 85.00 P 6.00 7.26 6.00 6.57 +1.04 39 412 4,286 +152
29SEP26 87.50 P 7.94 8.68 7.91 7.91 +1.17 39 133 3,013 +27
29SEP26 90.00 P 9.00 10.33 9.00 9.44 +1.32 40 516 4,491 -274
29SEP26 92.50 P 11.31 11.31 11.00 11.00 +1.53 40 35 1,892 +5
29SEP26 95.00 P 13.90 13.90 13.90 12.56 +1.36 39 40 14,484 +40
29SEP26 97.50 P 0.00 0.00 0.00 14.39 +1.40 39 0 3,042 0
29SEP26 100.00 P 0.00 0.00 0.00 16.86 +1.89 43 0 6,809 0
29SEP26 102.50 P 0.00 0.00 0.00 18.91 +2.45 43 3 2,400 0
29SEP26 105.00 P 0.00 0.00 0.00 21.05 +2.58 44 0 3,277 0
29SEP26 107.50 P 0.00 0.00 0.00 23.22 +2.51 45 0 2,542 0
29SEP26 110.00 P 0.00 0.00 0.00 25.50 +2.68 46 0 426 0
29SEP26 112.50 P 0.00 0.00 0.00 27.81 +2.73 47 0 391 0
29SEP26 115.00 P 0.00 0.00 0.00 30.18 +2.77 48 0 231 0
29SEP26 117.50 P 0.00 0.00 0.00 32.48 +2.73 49 0 107 0
29SEP26 120.00 P 0.00 0.00 0.00 34.89 +2.89 50 0 176 0
29SEP26 122.50 P 0.00 0.00 0.00 36.98 +2.42 48 0 133 0
29SEP26 125.00 P 0.00 0.00 0.00 39.67 +2.58 52 0 200 0
29SEP26 127.50 P 0.00 0.00 0.00 41.94 +2.43 52 0 95 0
29SEP26 130.00 P 0.00 0.00 0.00 44.36 +2.36 52 0 148 0
29SEP26 132.50 P 0.00 0.00 0.00 46.59 +2.07 50 0 127 0
29SEP26 135.00 P 0.00 0.00 0.00 49.42 +2.40 57 0 62 0
29SEP26 137.50 P 0.00 0.00 0.00 51.59 +2.09 53 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 54.39 +2.37 60 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 56.62 +2.06 57 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 59.29 +2.23 62 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 61.65 +2.09 61 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 64.16 +2.10 63 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 66.53 +1.97 61 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 68.92 +1.86 60 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.22 +0.07 39 0 617 0
30DEC26 52.50 P 0.66 0.66 0.66 0.34 +0.10 39 20 100 +20
30DEC26 55.00 P 0.00 0.00 0.00 0.51 +0.13 39 0 163 0
30DEC26 57.50 P 1.12 1.12 1.12 0.73 +0.16 39 2 63 +2
30DEC26 60.00 P 1.38 1.38 1.38 1.02 +0.21 39 11 114 -10
30DEC26 62.50 P 1.68 1.68 1.68 1.40 +0.30 39 30 70 +27
30DEC26 65.00 P 2.16 2.16 2.15 1.85 +0.35 39 78 1,202 +52
30DEC26 67.50 P 2.50 2.75 2.50 2.38 +0.40 39 40 351 +30
30DEC26 70.00 P 2.95 3.29 2.95 3.04 +0.54 40 11 4,386 +2
30DEC26 72.50 P 3.84 3.84 3.84 3.71 +0.64 39 9 330 0
30DEC26 75.00 P 4.66 4.80 4.66 4.46 +0.71 39 162 931 +85
30DEC26 77.50 P 5.33 5.33 5.33 5.35 +0.78 39 30 867 0
30DEC26 80.00 P 6.58 6.77 6.58 6.35 +0.84 38 149 1,235 +122
30DEC26 82.50 P 8.11 8.19 7.88 7.48 +0.97 38 209 569 +207
30DEC26 85.00 P 8.75 9.51 8.75 8.70 +1.03 38 675 3,467 +429
30DEC26 87.50 P 10.85 10.85 10.42 10.05 +1.10 38 2 1,494 0
30DEC26 90.00 P 12.00 12.53 12.00 11.50 +1.27 38 32 3,520 -29
30DEC26 92.50 P 13.80 14.23 13.80 13.07 +1.38 39 90 2,865 0
30DEC26 95.00 P 14.50 15.87 14.50 14.77 +1.36 39 494 3,058 +23
30DEC26 97.50 P 0.00 0.00 0.00 16.99 +1.74 41 0 1,149 0
30DEC26 100.00 P 19.28 19.44 19.28 18.22 +1.36 39 11 1,530 +5
30DEC26 102.50 P 0.00 0.00 0.00 20.74 +2.09 42 7 1,247 0
30DEC26 105.00 P 23.75 23.75 23.70 22.76 +2.33 42 5 765 0
30DEC26 107.50 P 0.00 0.00 0.00 24.80 +2.26 42 0 165 0
30DEC26 110.00 P 0.00 0.00 0.00 26.35 +1.79 40 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 28.47 +1.82 40 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 31.28 +2.53 44 0 178 0
30DEC26 117.50 P 0.00 0.00 0.00 33.49 +2.81 44 0 106 0
30DEC26 120.00 P 0.00 0.00 0.00 35.69 +2.58 45 0 104 0
30DEC26 122.50 P 0.00 0.00 0.00 37.34 +1.80 41 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 39.80 +2.18 42 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 42.66 +2.76 46 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 44.36 +2.16 42 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 47.38 +2.86 48 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 49.42 +2.40 45 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 52.18 +2.46 49 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 54.39 +2.37 47 0 3 0
30DEC26 142.50 P 56.14 57.51 56.14 56.62 +1.89 46 296 11,288 +266
30DEC26 145.00 P 0.00 0.00 0.00 59.29 +2.23 49 0 2 0
30DEC26 147.50 P 0.00 0.00 0.00 62.08 +2.52 53 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 64.16 +2.10 50 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 66.53 +1.97 49 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 68.96 +1.90 49 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 0.52 +0.10 39 0 87 0
30MAR27 52.50 P 0.00 0.00 0.00 0.73 +0.12 39 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 1.02 +0.18 39 0 32 0
30MAR27 57.50 P 0.00 0.00 0.00 1.37 +0.23 39 0 0 0
30MAR27 60.00 P 1.98 1.98 1.98 1.78 +0.26 39 1 58 +1
30MAR27 62.50 P 0.00 0.00 0.00 2.29 +0.35 39 0 106 0
30MAR27 65.00 P 0.00 0.00 0.00 2.84 +0.36 39 0 1,036 0
30MAR27 67.50 P 0.00 0.00 0.00 3.54 +0.46 39 0 86 0
30MAR27 70.00 P 4.37 4.65 4.37 4.21 +0.59 39 32 1,870 +29
30MAR27 72.50 P 5.31 5.31 5.31 4.97 +0.63 39 30 196 +1
30MAR27 75.00 P 6.22 6.22 6.22 5.81 +0.68 38 40 384 +40
30MAR27 77.50 P 6.93 6.93 6.93 6.77 +0.74 38 60 876 +30
30MAR27 80.00 P 7.85 8.00 7.85 7.83 +0.78 38 31 733 0
30MAR27 82.50 P 0.00 0.00 0.00 8.99 +0.88 38 0 350 0
30MAR27 85.00 P 10.50 10.51 10.30 10.25 +0.93 38 33 387 +2
30MAR27 87.50 P 0.00 0.00 0.00 11.60 +1.01 38 1,000 1,124 +734
30MAR27 90.00 P 0.00 0.00 0.00 13.05 +1.14 38 0 1,421 0
30MAR27 92.50 P 14.50 15.70 14.50 14.60 +1.26 38 12 292 +12
30MAR27 95.00 P 0.00 0.00 0.00 16.25 +1.15 38 0 406 0
30MAR27 97.50 P 18.38 18.64 18.32 17.97 +1.19 38 90 163 +80
30MAR27 100.00 P 0.00 0.00 0.00 19.76 +1.24 39 0 949 0
30MAR27 102.50 P 22.80 22.80 22.80 22.27 +2.20 41 2 740 0
30MAR27 105.00 P 0.00 0.00 0.00 23.52 +1.58 39 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 25.83 +1.95 40 0 161 0
30MAR27 110.00 P 0.00 0.00 0.00 28.05 +2.23 41 0 664 0
30MAR27 112.50 P 0.00 0.00 0.00 30.24 +2.47 42 1 7 +1
30MAR27 115.00 P 0.00 0.00 0.00 32.26 +2.59 42 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 34.20 +2.92 42 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 36.77 +2.72 43 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 38.41 +2.23 41 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 40.59 +2.23 41 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 42.66 +2.09 40 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 45.50 +2.87 44 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 47.76 +2.73 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 49.50 +2.20 40 0 50 0
30MAR27 137.50 P 0.00 0.00 0.00 52.18 +2.46 43 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 54.39 +2.37 42 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 56.62 +1.89 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 59.68 +2.62 46 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 62.08 +2.52 46 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 64.16 +2.10 44 0 63 0
30MAR27 152.50 P 0.00 0.00 0.00 66.53 +1.97 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 68.96 +1.90 44 0 0 0
29JUN27 65.00 P 4.20 4.20 4.00 3.85 +0.45 39 8 1,007 +7
29JUN27 67.50 P 4.71 4.71 4.71 4.57 +0.56 39 1 165 +1
29JUN27 70.00 P 0.00 0.00 0.00 5.35 +0.64 39 0 30 0
29JUN27 72.50 P 6.56 6.56 6.36 6.18 +0.65 39 150 186 +120
29JUN27 75.00 P 7.47 7.57 7.34 7.13 +0.73 38 159 395 +100
29JUN27 77.50 P 8.60 8.60 8.20 8.12 +0.77 38 83 186 +60
29JUN27 80.00 P 9.29 9.76 9.29 9.24 +0.84 38 78 140 +50
29JUN27 82.50 P 10.60 11.02 10.60 10.41 +0.87 38 148 185 +125
29JUN27 85.00 P 12.18 12.18 12.16 11.69 +0.93 38 14 50 +14
29JUN27 87.50 P 12.30 12.30 12.30 13.06 +0.99 38 12 75 0
29JUN27 90.00 P 0.00 0.00 0.00 14.49 +1.17 38 0 64 0
29JUN27 92.50 P 0.00 0.00 0.00 16.02 +1.24 38 0 177 0
29JUN27 95.00 P 0.00 0.00 0.00 17.64 +1.15 38 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 19.33 +1.19 38 0 54 0
29JUN27 100.00 P 0.00 0.00 0.00 21.51 +1.65 40 0 9 0
29JUN27 102.50 P 0.00 0.00 0.00 23.10 +1.90 39 0 24 0
29JUN27 105.00 P 0.00 0.00 0.00 25.27 +2.11 40 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 26.91 +1.85 40 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 28.82 +1.90 40 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 30.82 +1.97 40 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 33.18 +2.31 41 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 35.51 +2.63 42 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 36.95 +1.84 40 0 0 0
TOTAL PUT 17,433 257,050 +3,456
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 25.72
29JUN26 18.50 C 0.00 0.00 0.00 7.22 -1.20 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.72 -1.39 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.22 -1.30 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.72 -1.40 0 0 0 0
29JUN26 21.00 C 4.08 4.08 4.08 4.72 -1.20 0 4 0 -5
29JUN26 22.00 C 0.00 0.00 0.00 3.74 -1.18 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.85 -1.08 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.11 -0.93 51 0 0 0
29JUN26 25.00 C 1.13 1.14 1.13 1.50 -0.76 51 86 86 +86
29JUN26 26.00 C 1.20 1.20 0.75 1.02 -0.61 51 114 93 -24
29JUN26 27.00 C 0.56 0.60 0.44 0.65 -0.44 51 88 283 +77
29JUN26 28.00 C 0.36 0.36 0.32 0.39 -0.33 51 72 597 +29
29JUN26 29.00 C 0.32 0.32 0.18 0.23 -0.21 51 10 849 +4
29JUN26 30.00 C 0.16 0.16 0.11 0.13 -0.14 51 23 1,132 +2
29JUN26 31.00 C 0.09 0.09 0.09 0.07 -0.09 51 66 718 -6
29JUN26 32.00 C 0.06 0.06 0.06 0.04 -0.04 52 1 723 -1
29JUN26 33.00 C 0.00 0.00 0.00 0.02 -0.03 52 0 497 0
29JUN26 34.00 C 0.04 0.04 0.04 0.01 -0.02 52 12 1,323 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 244 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 157 0
29JUN26 37.00 C 0.02 0.02 0.02 0.01 0.00 65 15 302 +15
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 69 0 52 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 73 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 77 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 84 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 88 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 91 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 95 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 107 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 110 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 123 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 129 0 1 0
30JUL26 18.50 C 0.00 0.00 0.00 7.22 -1.22 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.73 -1.39 50 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.23 -1.37 46 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.77 -1.35 48 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 4.88 -1.23 47 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.98 -1.29 43 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.38 -0.92 49 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.73 -0.82 49 0 0 0
30JUL26 25.00 C 2.00 2.14 2.00 2.14 -0.75 48 45 45 +45
30JUL26 26.00 C 1.52 1.52 1.52 1.72 -0.57 49 8 128 +8
30JUL26 27.00 C 1.28 1.29 1.05 1.32 -0.50 49 47 137 -28
30JUL26 28.00 C 1.01 1.01 0.97 1.02 -0.38 50 18 280 +13
30JUL26 29.00 C 0.85 0.85 0.70 0.75 -0.32 49 16 222 +1
30JUL26 30.00 C 0.58 0.58 0.51 0.56 -0.25 49 2 417 +1
30JUL26 31.00 C 0.38 0.38 0.38 0.41 -0.20 49 6 497 0
30JUL26 32.00 C 0.27 0.27 0.27 0.29 -0.16 49 1 471 0
30JUL26 33.00 C 0.00 0.00 0.00 0.20 -0.13 49 0 242 0
30JUL26 34.00 C 0.00 0.00 0.00 0.15 -0.09 50 0 154 0
30JUL26 35.00 C 0.00 0.00 0.00 0.10 -0.07 49 0 742 0
30JUL26 36.00 C 0.00 0.00 0.00 0.07 -0.05 49 0 153 0
30JUL26 37.00 C 0.00 0.00 0.00 0.05 -0.03 50 0 64 0
30JUL26 38.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 63 0
30JUL26 39.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 46 0
28AUG26 18.50 C 0.00 0.00 0.00 7.32 -1.36 49 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.94 -1.18 53 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.32 -1.33 42 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.08 -1.13 51 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.29 -1.09 51 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.37 -1.20 46 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.81 -1.03 49 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.26 -0.76 50 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.67 -0.73 49 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.22 -0.63 49 0 82 0
28AUG26 27.00 C 1.67 1.67 1.67 1.81 -0.57 49 15 25 -8
28AUG26 28.00 C 1.40 1.40 1.40 1.48 -0.47 49 15 112 0
28AUG26 29.00 C 0.00 0.00 0.00 1.21 -0.38 50 0 2,080 0
28AUG26 30.00 C 0.85 0.85 0.83 0.98 -0.33 50 5 100 -1
28AUG26 31.00 C 0.76 0.76 0.76 0.77 -0.29 49 1 133 0
28AUG26 32.00 C 0.63 0.63 0.63 0.61 -0.26 49 15 118 -15
28AUG26 33.00 C 0.00 0.00 0.00 0.48 -0.22 49 0 51 0
28AUG26 34.00 C 0.00 0.00 0.00 0.36 -0.19 49 0 4 0
28AUG26 35.00 C 0.00 0.00 0.00 0.29 -0.13 49 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 0.23 -0.11 49 0 64 0
28AUG26 37.00 C 0.00 0.00 0.00 0.17 -0.09 49 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.13 -0.08 49 0 2 0
28AUG26 39.00 C 0.00 0.00 0.00 0.10 -0.06 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.56 -1.23 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.94 -1.45 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.49 -1.42 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.09 -1.45 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.55 -1.12 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.68 -1.06 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.06 -1.11 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.66 -0.75 49 0 0 0
29SEP26 25.00 C 2.78 2.92 2.78 3.07 -0.78 48 19 19 +19
29SEP26 26.00 C 2.54 2.54 2.47 2.64 -0.67 48 16 46 +15
29SEP26 27.00 C 0.00 0.00 0.00 2.24 -0.60 49 0 0 0
29SEP26 28.00 C 1.84 1.84 1.84 1.91 -0.52 49 15 45 +15
29SEP26 29.00 C 0.00 0.00 0.00 1.62 -0.47 49 0 123 0
29SEP26 30.00 C 0.00 0.00 0.00 1.35 -0.42 49 0 129 0
29SEP26 31.00 C 1.03 1.09 1.03 1.14 -0.35 49 6 75 0
29SEP26 32.00 C 0.00 0.00 0.00 0.94 -0.33 49 0 62 0
29SEP26 33.00 C 0.00 0.00 0.00 0.78 -0.27 49 0 126 0
29SEP26 34.00 C 0.00 0.00 0.00 0.62 -0.27 48 0 243 0
29SEP26 35.00 C 0.50 0.50 0.50 0.52 -0.21 49 18 76 +18
29SEP26 36.00 C 0.00 0.00 0.00 0.43 -0.18 49 0 210 0
29SEP26 37.00 C 0.00 0.00 0.00 0.35 -0.15 49 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.29 -0.12 49 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.23 -0.11 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.19 -0.09 49 0 75 0
29SEP26 41.00 C 0.00 0.00 0.00 0.15 -0.07 49 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.12 -0.07 48 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.10 -0.05 49 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 0.08 -0.04 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.07 -0.03 49 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.05 -0.03 48 0 7 0
29SEP26 47.00 C 0.00 0.00 0.00 0.04 -0.03 48 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.03 -0.03 48 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 0.02 -0.03 47 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 130 0
30DEC26 18.50 C 0.00 0.00 0.00 7.88 -1.45 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.52 -1.26 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.16 -1.36 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.80 -1.33 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.08 -1.17 44 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 5.49 -1.22 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.12 -0.94 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.40 -0.98 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.11 -0.73 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.60 -0.74 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.29 -0.81 49 0 3 0
30DEC26 28.00 C 0.00 0.00 0.00 2.94 -0.75 49 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 2.61 -0.62 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.31 -0.50 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.04 -0.48 48 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 1.79 -0.47 48 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 1.59 -0.44 48 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 1.38 -0.45 48 0 7 0
30DEC26 35.00 C 0.00 0.00 0.00 1.23 -0.42 48 0 104 0
30DEC26 36.00 C 0.00 0.00 0.00 1.05 -0.43 48 0 6 0
30DEC26 37.00 C 0.00 0.00 0.00 0.92 -0.41 48 0 5 0
30DEC26 38.00 C 0.00 0.00 0.00 0.81 -0.36 48 0 16 0
30DEC26 39.00 C 0.00 0.00 0.00 0.73 -0.28 48 0 2 0
30DEC26 40.00 C 0.00 0.00 0.00 0.64 -0.29 48 0 25 0
30DEC26 41.00 C 0.00 0.00 0.00 0.56 -0.26 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.49 -0.23 48 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.43 -0.22 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.38 -0.19 48 0 1 0
30DEC26 45.00 C 0.44 0.44 0.44 0.33 -0.17 48 2 24 +2
30MAR27 18.50 C 0.00 0.00 0.00 8.40 -1.43 45 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 8.07 -1.22 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.74 -1.20 45 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 7.33 -1.36 44 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.73 -1.18 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.14 -1.11 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.70 -0.98 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.37 -0.76 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.90 -0.71 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.46 -0.67 48 0 40 0
30MAR27 27.00 C 0.00 0.00 0.00 4.06 -0.61 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.68 -0.61 48 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 3.41 -0.51 48 0 118 0
30MAR27 30.00 C 0.00 0.00 0.00 3.09 -0.54 48 0 548 0
30MAR27 31.00 C 0.00 0.00 0.00 2.81 -0.49 48 0 402 0
30MAR27 32.00 C 0.00 0.00 0.00 2.56 -0.44 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.24 -0.50 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.10 -0.38 48 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.85 -0.41 47 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 1.66 -0.40 47 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 1.52 -0.35 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.38 -0.31 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.28 -0.27 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.16 -0.24 48 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 1.03 -0.23 47 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 8.66 -1.23 47 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.34 -1.19 47 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.04 -1.16 47 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.44 -1.17 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.88 -1.11 47 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 6.25 -1.15 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.89 -0.93 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.36 -1.04 46 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.21 -0.70 49 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.69 -0.67 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.35 -0.62 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.02 -0.58 47 0 10 0
29JUN27 30.00 C 0.00 0.00 0.00 3.72 -0.54 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.44 -0.53 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.19 -0.48 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.96 -0.45 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.74 -0.43 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.58 -0.37 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 2.33 -0.39 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.14 -0.39 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.97 -0.37 48 0 0 0
29JUN27 39.00 C 1.89 1.89 1.89 1.83 -0.32 48 3 3 +3
TOTAL CALL 764 17,270 +265
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 33 0
29JUN26 21.00 P 0.13 0.13 0.13 0.06 +0.04 53 1 92 -1
29JUN26 22.00 P 0.13 0.23 0.13 0.13 +0.08 51 6 43 -2
29JUN26 23.00 P 0.36 0.43 0.36 0.29 +0.17 51 83 124 0
29JUN26 24.00 P 0.50 0.72 0.50 0.55 +0.29 51 25 226 +25
29JUN26 25.00 P 0.80 1.18 0.80 0.88 +0.38 49 85 1,004 -5
29JUN26 26.00 P 1.20 1.70 1.20 1.40 +0.56 50 21 385 +9
29JUN26 27.00 P 1.90 2.50 1.90 2.09 +0.80 52 29 1,593 +23
29JUN26 28.00 P 2.60 3.30 2.60 2.81 +0.84 50 10 492 +5
29JUN26 29.00 P 3.95 4.20 3.95 3.76 +1.01 58 4 594 0
29JUN26 30.00 P 0.00 0.00 0.00 4.56 +0.97 51 0 288 0
29JUN26 31.00 P 0.00 0.00 0.00 5.59 +1.16 62 0 149 0
29JUN26 32.00 P 6.58 6.58 6.58 6.58 +1.33 68 42 102 -34
29JUN26 33.00 P 7.56 7.56 7.56 7.56 +1.31 72 40 1,045 0
29JUN26 34.00 P 8.55 8.55 8.55 8.52 +1.21 73 25 1,243 -25
29JUN26 35.00 P 0.00 0.00 0.00 9.64 +1.36 95 0 47 0
29JUN26 36.00 P 0.00 0.00 0.00 10.76 +1.56 113 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 11.51 +1.31 87 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 12.77 +1.67 126 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 13.65 +1.55 119 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 14.62 +1.48 121 0 23 0
29JUN26 41.00 P 0.00 0.00 0.00 15.69 +1.59 135 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 16.64 +1.45 134 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 17.66 +1.53 141 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 18.55 +1.27 129 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 19.69 +1.59 155 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 20.68 +1.58 157 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 21.58 +1.41 147 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 22.52 +1.44 138 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 23.65 +1.50 166 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 24.73 +1.42 181 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 27.18 +1.59 183 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 29.66 +1.51 190 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 32.19 +1.50 202 0 0 0
30JUL26 18.50 P 0.14 0.14 0.14 0.06 +0.03 49 10 10 +10
30JUL26 19.00 P 0.00 0.00 0.00 0.09 +0.05 50 0 3 0
30JUL26 19.50 P 0.00 0.00 0.00 0.12 +0.06 49 0 13 0
30JUL26 20.00 P 0.24 0.24 0.24 0.17 +0.08 49 5 82 +5
30JUL26 21.00 P 0.00 0.00 0.00 0.30 +0.13 49 0 267 0
30JUL26 22.00 P 0.00 0.00 0.00 0.50 +0.20 50 0 33 0
30JUL26 23.00 P 0.80 0.96 0.80 0.77 +0.29 49 175 307 +155
30JUL26 24.00 P 1.18 1.35 1.12 1.10 +0.36 49 47 822 +45
30JUL26 25.00 P 1.46 1.73 1.46 1.54 +0.45 49 62 194 +20
30JUL26 26.00 P 2.10 2.23 2.10 2.05 +0.55 48 16 184 0
30JUL26 27.00 P 0.00 0.00 0.00 2.65 +0.66 48 0 312 0
30JUL26 28.00 P 0.00 0.00 0.00 3.46 +0.88 52 0 322 0
30JUL26 29.00 P 0.00 0.00 0.00 4.11 +0.77 49 0 385 0
30JUL26 30.00 P 4.84 4.84 4.84 4.95 +1.09 50 1 127 -1
30JUL26 31.00 P 0.00 0.00 0.00 5.89 +1.18 54 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.86 +1.28 58 0 4 0
30JUL26 33.00 P 0.00 0.00 0.00 7.81 +1.49 61 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.57 +1.23 52 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.68 +1.37 63 0 10 0
30JUL26 36.00 P 0.00 0.00 0.00 10.76 +1.56 72 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.59 +1.37 65 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 12.77 +1.57 80 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 13.65 +1.45 77 0 0 0
28AUG26 18.50 P 0.18 0.18 0.18 0.17 +0.06 49 1 3 +1
28AUG26 19.00 P 0.00 0.00 0.00 0.23 +0.09 49 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.29 +0.10 49 0 9 0
28AUG26 20.00 P 0.00 0.00 0.00 0.37 +0.13 49 0 7 0
28AUG26 21.00 P 0.72 0.72 0.72 0.57 +0.18 49 5 100 +5
28AUG26 22.00 P 1.00 1.00 1.00 0.83 +0.25 50 1 140 +1
28AUG26 23.00 P 0.00 0.00 0.00 1.16 +0.32 50 0 233 0
28AUG26 24.00 P 1.65 1.66 1.59 1.53 +0.37 49 192 185 +166
28AUG26 25.00 P 2.05 2.24 2.00 1.98 +0.45 49 28 90 -8
28AUG26 26.00 P 2.28 2.54 2.28 2.49 +0.52 48 21 65 -9
28AUG26 27.00 P 0.00 0.00 0.00 3.09 +0.61 48 0 149 0
28AUG26 28.00 P 0.00 0.00 0.00 3.73 +0.67 48 0 98 0
28AUG26 29.00 P 0.00 0.00 0.00 4.62 +0.80 52 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 5.40 +0.88 52 0 25 0
28AUG26 31.00 P 0.00 0.00 0.00 6.04 +0.97 48 0 59 0
28AUG26 32.00 P 0.00 0.00 0.00 7.09 +1.24 54 0 45 0
28AUG26 33.00 P 0.00 0.00 0.00 7.94 +1.24 54 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.82 +1.26 54 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.68 +1.01 52 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.76 +1.42 59 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.59 +1.28 54 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.77 +1.44 66 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 13.73 +1.47 67 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.32 +0.10 49 0 0 0
29SEP26 19.00 P 0.45 0.45 0.45 0.40 +0.12 49 1 3 +1
29SEP26 19.50 P 0.56 0.56 0.56 0.48 +0.14 49 15 23 +15
29SEP26 20.00 P 0.64 0.65 0.64 0.59 +0.17 49 18 82 +18
29SEP26 21.00 P 0.87 0.87 0.87 0.83 +0.21 49 60 276 +60
29SEP26 22.00 P 0.00 0.00 0.00 1.12 +0.26 49 0 29 0
29SEP26 23.00 P 1.55 1.55 1.50 1.46 +0.31 49 2 52 +2
29SEP26 24.00 P 2.03 2.03 2.03 1.87 +0.38 48 2 28 -2
29SEP26 25.00 P 2.40 2.40 2.40 2.34 +0.39 48 3 226 +3
29SEP26 26.00 P 2.90 2.90 2.90 2.88 +0.52 48 1 134 +1
29SEP26 27.00 P 0.00 0.00 0.00 3.49 +0.61 49 0 2,019 0
29SEP26 28.00 P 0.00 0.00 0.00 4.01 +0.44 46 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 4.84 +0.86 49 0 136 0
29SEP26 30.00 P 0.00 0.00 0.00 5.73 +0.95 52 0 121 0
29SEP26 31.00 P 0.00 0.00 0.00 6.54 +1.11 52 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 7.38 +1.16 53 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 8.25 +1.24 54 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 9.15 +1.28 55 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 10.07 +1.33 57 0 122 0
29SEP26 36.00 P 0.00 0.00 0.00 10.94 +1.20 56 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 11.86 +1.23 57 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 12.86 +1.52 60 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 13.75 +1.49 59 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.65 +1.40 57 0 23 0
29SEP26 41.00 P 0.00 0.00 0.00 15.75 +1.50 64 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 16.64 +1.44 61 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 17.66 +1.45 64 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 18.63 +1.35 65 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 19.69 +1.53 70 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 20.68 +1.58 72 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 21.65 +1.42 72 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 22.63 +1.47 73 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 23.67 +1.38 77 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 24.73 +1.42 82 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 27.18 +1.56 84 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 29.66 +1.51 87 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 32.19 +1.50 92 0 0 0
30DEC26 18.50 P 0.80 0.80 0.80 0.74 +0.12 48 1 6 +1
30DEC26 19.00 P 0.00 0.00 0.00 0.85 +0.11 48 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.99 +0.14 48 0 1 0
30DEC26 20.00 P 1.23 1.23 1.23 1.13 +0.19 48 1 0 -1
30DEC26 21.00 P 0.00 0.00 0.00 1.44 +0.23 48 0 2 0
30DEC26 22.00 P 1.95 1.95 1.95 1.79 +0.27 48 2 13 +2
30DEC26 23.00 P 2.35 2.35 2.35 2.20 +0.33 48 1 7 0
30DEC26 24.00 P 0.00 0.00 0.00 2.73 +0.44 49 0 27 0
30DEC26 25.00 P 3.24 3.24 3.24 3.15 +0.43 47 2 13 +1
30DEC26 26.00 P 0.00 0.00 0.00 3.70 +0.48 47 0 31 0
30DEC26 27.00 P 0.00 0.00 0.00 4.39 +0.64 49 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 5.02 +0.68 49 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 5.77 +0.78 50 0 108 0
30DEC26 30.00 P 0.00 0.00 0.00 6.50 +0.86 50 0 364 0
30DEC26 31.00 P 0.00 0.00 0.00 7.26 +0.95 51 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 8.04 +0.95 51 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 8.86 +0.99 51 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 9.69 +1.03 52 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 10.57 +1.17 53 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 11.45 +1.13 53 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 12.36 +1.31 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.24 +1.30 54 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 14.15 +1.34 55 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.98 +1.16 54 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 15.96 +1.43 55 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.88 +1.43 55 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 17.80 +1.39 55 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 18.76 +1.46 56 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 19.73 +1.45 56 0 0 0
30MAR27 18.50 P 1.13 1.13 1.13 1.13 +0.21 48 2 117 +2
30MAR27 19.00 P 1.28 1.28 1.28 1.28 +0.24 48 2 9 -2
30MAR27 19.50 P 0.00 0.00 0.00 1.41 +0.23 48 0 5 0
30MAR27 20.00 P 1.62 1.62 1.59 1.57 +0.24 48 2 7 +2
30MAR27 21.00 P 0.00 0.00 0.00 1.91 +0.26 47 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 2.26 +0.26 47 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 2.79 +0.40 48 0 45 0
30MAR27 24.00 P 0.00 0.00 0.00 3.20 +0.39 47 0 5 0
30MAR27 25.00 P 0.00 0.00 0.00 3.71 +0.43 47 0 11 0
30MAR27 26.00 P 0.00 0.00 0.00 4.26 +0.47 47 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 4.98 +0.64 48 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 5.71 +0.79 49 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 6.30 +0.68 48 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 7.03 +0.82 49 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 7.66 +0.76 48 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 8.41 +0.90 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.21 +0.95 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.99 +0.97 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.81 +1.05 48 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.56 +1.00 48 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.58 +1.20 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.26 +1.05 47 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.23 +1.18 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.16 +1.25 50 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 16.02 +1.22 49 0 2 0
29JUN27 19.00 P 0.00 0.00 0.00 1.68 +0.28 48 0 0 0
29JUN27 19.50 P 1.91 1.91 1.91 1.83 +0.27 48 1 1 +1
29JUN27 20.00 P 0.00 0.00 0.00 1.95 +0.24 47 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 2.35 +0.27 47 0 100 0
29JUN27 22.00 P 0.00 0.00 0.00 2.76 +0.32 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.21 +0.37 47 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.69 +0.39 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.22 +0.43 47 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.77 +0.46 46 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 5.37 +0.52 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.00 +0.55 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.66 +0.59 47 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 7.35 +0.63 47 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.21 +0.80 48 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.95 +0.94 48 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.64 +0.91 48 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.41 +0.93 48 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.20 +0.96 48 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.02 +0.99 48 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.84 +1.02 48 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.68 +1.09 48 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 14.53 +1.02 48 0 0 0
TOTAL PUT 1,051 22,252 +489
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CAT - CATL CLOSING PRICE HK$ 653.50
12JUN26 590.00 C 0.00 0.00 0.00 63.72 -37.42 62 0 0 0
12JUN26 600.00 C 0.00 0.00 0.00 53.94 -37.22 61 0 0 0
12JUN26 610.00 C 0.00 0.00 0.00 44.43 -36.76 61 0 0 0
12JUN26 620.00 C 0.00 0.00 0.00 35.40 -35.88 61 0 0 0
12JUN26 630.00 C 26.53 26.53 26.53 27.03 -34.46 61 5 5 +5
12JUN26 640.00 C 0.00 0.00 0.00 20.00 -31.93 62 0 0 0
12JUN26 650.00 C 21.76 21.76 13.20 13.39 -29.36 59 17 17 +17
12JUN26 660.00 C 14.96 15.01 9.00 9.07 -25.08 61 644 293 +285
12JUN26 670.00 C 10.00 10.13 5.15 5.64 -21.52 62 139 78 +69
12JUN26 680.00 C 15.00 15.00 3.50 3.38 -16.80 62 67 45 +29
12JUN26 690.00 C 6.60 6.60 2.00 1.84 -12.43 62 103 107 +77
12JUN26 700.00 C 6.10 6.39 1.20 0.94 -8.81 62 157 137 +89
12JUN26 710.00 C 4.28 4.28 1.02 0.44 -5.92 61 28 108 +2
12JUN26 720.00 C 3.94 3.94 0.68 0.20 -3.74 62 39 178 +16
12JUN26 730.00 C 1.30 1.30 0.46 0.08 -2.23 61 17 127 -5
12JUN26 740.00 C 0.50 0.50 0.29 0.03 -1.26 61 15 852 -5
12JUN26 750.00 C 0.65 0.65 0.30 0.01 -0.68 60 16 140 0
12JUN26 760.00 C 0.35 0.35 0.27 0.01 -0.33 66 8 107 -8
12JUN26 770.00 C 0.00 0.00 0.00 0.01 -0.15 71 0 122 0
12JUN26 780.00 C 0.00 0.00 0.00 0.01 -0.06 76 0 33 0
12JUN26 790.00 C 0.00 0.00 0.00 0.01 -0.02 81 0 65 0
12JUN26 800.00 C 0.01 0.01 0.01 0.01 0.00 86 2 813 0
12JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 91 0 39 0
12JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 96 0 90 0
12JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 100 0 64 0
12JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 105 0 91 0
12JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
12JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 114 0 31 0
12JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 118 0 20 0
18JUN26 590.00 C 0.00 0.00 0.00 65.91 -38.85 52 0 0 0
18JUN26 600.00 C 56.01 56.01 56.01 57.11 -34.86 52 25 25 +25
18JUN26 610.00 C 47.76 47.76 47.76 48.78 -33.60 52 25 25 +25
18JUN26 620.00 C 40.05 40.05 40.05 41.04 -31.99 52 25 25 +25
18JUN26 630.00 C 32.15 32.15 32.15 33.97 -30.02 52 15 15 +15
18JUN26 640.00 C 31.24 31.24 27.99 27.39 -27.97 51 31 31 +31
18JUN26 650.00 C 23.35 25.05 23.35 21.85 -25.39 51 22 27 +22
18JUN26 660.00 C 17.80 18.44 16.50 17.43 -22.29 52 36 50 +36
18JUN26 670.00 C 24.90 24.90 12.72 13.08 -19.79 51 43 34 +31
18JUN26 680.00 C 11.57 12.57 9.60 10.00 -17.56 51 83 98 +83
18JUN26 690.00 C 10.00 10.00 7.23 7.57 -14.28 52 65 70 +55
18JUN26 700.00 C 9.03 9.03 5.80 5.59 -11.70 52 39 38 +38
18JUN26 710.00 C 9.33 9.33 4.20 3.98 -9.40 52 65 152 +28
18JUN26 720.00 C 6.41 6.41 3.39 2.78 -7.36 52 47 92 +27
18JUN26 730.00 C 3.85 3.85 2.80 1.91 -5.64 52 22 57 +19
18JUN26 740.00 C 2.50 2.50 2.50 1.25 -4.26 52 6 27 0
18JUN26 750.00 C 0.00 0.00 0.00 0.82 -3.13 52 0 108 0
18JUN26 760.00 C 1.15 1.15 1.15 0.53 -2.25 52 5 38 +5
18JUN26 770.00 C 0.00 0.00 0.00 0.34 -1.58 52 0 20 0
18JUN26 780.00 C 0.00 0.00 0.00 0.21 -1.05 52 0 16 0
18JUN26 790.00 C 0.00 0.00 0.00 0.13 -0.71 52 0 55 0
18JUN26 800.00 C 0.63 0.63 0.53 0.08 -0.47 52 20 15 +15
29JUN26 250.00 C 0.00 0.00 0.00 403.87 -37.52 111 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 398.88 -37.52 115 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 393.88 -37.52 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 388.89 -37.52 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 383.90 -37.52 104 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 378.90 -37.53 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 373.91 -37.52 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 368.92 -37.52 89 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 363.93 -37.52 97 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 358.93 -37.53 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 353.94 -37.52 0 0 3 0
29JUN26 310.00 C 0.00 0.00 0.00 343.96 -37.52 91 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 333.97 -37.53 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 323.99 -37.52 84 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 314.00 -37.53 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 304.02 -37.52 78 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 294.03 -37.53 58 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 284.04 -37.53 0 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 274.06 -37.53 60 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 264.07 -37.53 0 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 254.09 -37.53 56 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 244.10 -37.54 0 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 234.12 -37.53 52 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 224.13 -37.54 0 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 214.15 -37.53 48 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 204.17 -37.53 49 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 194.18 -37.53 43 0 51 0
29JUN26 470.00 C 0.00 0.00 0.00 184.21 -37.52 47 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 174.24 -37.51 46 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 164.28 -37.48 46 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 154.35 -37.44 46 0 5 0
29JUN26 510.00 C 0.00 0.00 0.00 144.36 -37.45 43 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 134.61 -37.24 46 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 125.88 -36.02 56 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 115.19 -36.79 46 0 1 0
29JUN26 550.00 C 0.00 0.00 0.00 105.68 -36.42 46 0 99 0
29JUN26 560.00 C 0.00 0.00 0.00 96.37 -35.91 46 0 276 0
29JUN26 570.00 C 0.00 0.00 0.00 87.31 -38.91 46 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 78.56 -34.38 46 0 66 0
29JUN26 590.00 C 0.00 0.00 0.00 70.16 -34.60 46 0 99 0
29JUN26 600.00 C 69.00 69.00 69.00 62.17 -34.90 46 6 388 +6
29JUN26 610.00 C 0.00 0.00 0.00 54.66 -30.61 46 0 1,253 0
29JUN26 620.00 C 0.00 0.00 0.00 46.22 -30.38 43 0 250 0
29JUN26 630.00 C 0.00 0.00 0.00 41.18 -27.13 46 0 354 0
29JUN26 640.00 C 36.09 38.00 33.98 34.50 -25.94 45 140 436 +63
29JUN26 650.00 C 30.67 32.62 29.09 29.91 -23.13 46 66 1,020 -14
29JUN26 660.00 C 28.31 28.31 23.20 25.15 -21.01 46 43 590 +25
29JUN26 670.00 C 23.30 23.30 20.23 20.38 -19.44 45 23 597 +8
29JUN26 680.00 C 17.30 17.30 17.30 16.84 -17.43 45 2 239 +2
29JUN26 690.00 C 16.10 16.10 13.05 14.04 -15.07 46 54 334 +19
29JUN26 700.00 C 17.87 17.87 11.00 11.53 -13.43 46 79 807 +31
29JUN26 710.00 C 15.00 15.00 8.32 9.49 -11.27 47 141 313 +91
29JUN26 720.00 C 11.40 11.40 7.00 7.61 -9.29 47 115 820 +80
29JUN26 730.00 C 10.50 10.50 6.12 6.01 -7.97 47 71 209 -35
29JUN26 740.00 C 8.18 8.18 5.60 4.70 -6.61 47 28 185 +5
29JUN26 750.00 C 6.00 6.00 4.08 3.65 -5.42 47 71 999 +8
29JUN26 760.00 C 0.00 0.00 0.00 2.81 -4.40 47 0 421 0
29JUN26 770.00 C 3.80 3.80 2.67 2.15 -3.52 47 13 340 0
29JUN26 780.00 C 3.06 3.06 2.50 1.63 -2.80 47 37 284 +10
29JUN26 790.00 C 2.76 2.76 2.76 1.19 -2.24 46 1 162 -1
29JUN26 800.00 C 3.00 3.00 1.70 0.88 -1.75 46 35 751 -6
29JUN26 810.00 C 1.60 1.60 1.60 0.67 -1.33 46 25 149 -4
29JUN26 820.00 C 1.66 1.66 1.66 0.48 -0.98 46 1 76 -1
29JUN26 830.00 C 1.24 1.24 1.17 0.35 -0.75 46 14 108 +5
29JUN26 840.00 C 0.00 0.00 0.00 0.25 -0.59 46 0 256 0
29JUN26 850.00 C 0.00 0.00 0.00 0.18 -0.44 46 0 68 0
29JUN26 860.00 C 0.00 0.00 0.00 0.13 -0.31 46 0 43 0
29JUN26 870.00 C 0.00 0.00 0.00 0.09 -0.23 46 0 60 0
29JUN26 880.00 C 0.00 0.00 0.00 0.07 -0.16 46 0 14 0
29JUN26 890.00 C 0.00 0.00 0.00 0.05 -0.11 47 0 56 0
29JUN26 900.00 C 0.00 0.00 0.00 0.03 -0.09 46 0 756 0
30JUL26 400.00 C 0.00 0.00 0.00 255.10 -37.49 46 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 245.17 -37.47 46 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 235.26 -37.43 46 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 225.37 -37.39 46 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 215.52 -37.31 46 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 205.70 -37.22 46 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 195.95 -37.09 46 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 186.26 -36.93 46 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 176.67 -36.71 46 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 167.78 -35.84 49 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 158.36 -35.57 48 0 6 0
30JUL26 510.00 C 0.00 0.00 0.00 147.39 -36.93 41 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 138.31 -36.51 42 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 129.43 -36.00 42 0 1 0
30JUL26 540.00 C 0.00 0.00 0.00 122.14 -34.05 46 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 113.78 -33.32 46 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 105.69 -32.52 46 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 97.89 -31.63 46 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 90.40 -30.66 46 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 83.23 -32.57 46 0 5 0
30JUL26 600.00 C 0.00 0.00 0.00 76.41 -28.51 46 0 463 0
30JUL26 610.00 C 0.00 0.00 0.00 69.94 -27.33 46 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 63.82 -26.12 46 0 242 0
30JUL26 630.00 C 0.00 0.00 0.00 58.07 -24.85 46 0 116 0
30JUL26 640.00 C 0.00 0.00 0.00 51.24 -25.00 44 0 110 0
30JUL26 650.00 C 0.00 0.00 0.00 46.43 -23.47 45 0 74 0
30JUL26 660.00 C 40.00 40.00 40.00 41.79 -22.11 45 3 181 +3
30JUL26 670.00 C 41.50 41.50 37.00 37.48 -20.78 45 4 126 +2
30JUL26 680.00 C 36.70 36.70 35.00 33.81 -18.41 45 105 199 +64
30JUL26 690.00 C 0.00 0.00 0.00 30.36 -17.50 45 0 212 0
30JUL26 700.00 C 29.00 29.00 25.85 27.25 -16.17 46 4 149 +2
30JUL26 710.00 C 0.00 0.00 0.00 24.45 -14.71 46 0 68 0
30JUL26 720.00 C 0.00 0.00 0.00 21.93 -13.45 46 0 206 0
30JUL26 730.00 C 20.30 20.50 20.30 19.85 -12.07 47 6 53 +4
30JUL26 740.00 C 17.82 18.20 17.00 17.52 -11.41 47 11 120 -1
30JUL26 750.00 C 22.90 22.90 16.35 15.42 -10.53 47 10 81 +10
30JUL26 760.00 C 15.60 15.60 14.36 13.54 -9.55 47 24 145 +3
30JUL26 770.00 C 0.00 0.00 0.00 11.86 -8.64 46 0 172 0
30JUL26 780.00 C 14.00 14.00 12.10 10.36 -7.79 46 12 108 +10
30JUL26 790.00 C 0.00 0.00 0.00 9.04 -7.00 46 0 132 0
30JUL26 800.00 C 12.00 12.00 9.00 7.86 -6.27 46 9 293 -2
30JUL26 810.00 C 0.00 0.00 0.00 6.82 -5.61 46 0 37 0
30JUL26 820.00 C 0.00 0.00 0.00 5.91 -4.99 46 0 108 0
30JUL26 830.00 C 0.00 0.00 0.00 5.11 -4.44 46 0 245 0
30JUL26 840.00 C 0.00 0.00 0.00 4.41 -3.93 46 0 18 0
30JUL26 850.00 C 5.71 5.75 5.50 3.80 -3.47 46 31 60 0
30JUL26 860.00 C 4.54 4.54 4.54 3.26 -3.06 46 2 41 0
30JUL26 870.00 C 0.00 0.00 0.00 2.80 -2.69 46 0 48 0
30JUL26 880.00 C 4.10 4.10 4.10 2.33 -2.29 46 15 32 +15
30JUL26 890.00 C 0.00 0.00 0.00 1.99 -2.01 46 0 17 0
30JUL26 900.00 C 0.00 0.00 0.00 1.70 -1.75 46 0 155 0
28AUG26 520.00 C 0.00 0.00 0.00 141.06 -36.74 40 0 5 0
28AUG26 530.00 C 0.00 0.00 0.00 134.80 -34.08 44 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 128.67 -31.45 47 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 118.97 -32.65 44 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 113.36 -29.84 47 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 103.86 -31.34 44 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 98.10 -29.11 45 0 2 0
28AUG26 590.00 C 95.00 95.00 95.00 88.69 -31.01 43 1 16 +1
28AUG26 600.00 C 0.00 0.00 0.00 87.54 -28.15 48 0 7 0
28AUG26 610.00 C 90.00 90.00 90.00 79.05 -27.44 45 1 3 +1
28AUG26 620.00 C 0.00 0.00 0.00 73.17 -25.31 45 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 67.78 -24.02 45 0 45 0
28AUG26 640.00 C 0.00 0.00 0.00 61.39 -24.29 44 0 115 0
28AUG26 650.00 C 57.94 57.94 57.94 56.44 -23.32 44 16 55 +16
28AUG26 660.00 C 57.00 57.00 57.00 52.48 -21.40 45 1 98 -1
28AUG26 670.00 C 49.94 52.08 49.80 48.34 -20.41 45 31 158 +30
28AUG26 680.00 C 43.86 46.00 43.86 44.50 -17.98 45 12 322 +10
28AUG26 690.00 C 42.42 42.42 42.42 40.95 -17.57 45 30 199 +30
28AUG26 700.00 C 0.00 0.00 0.00 37.68 -16.81 45 0 67 0
28AUG26 710.00 C 0.00 0.00 0.00 34.65 -15.42 46 0 104 0
28AUG26 720.00 C 32.37 32.37 32.37 31.88 -14.42 46 12 270 +11
28AUG26 730.00 C 0.00 0.00 0.00 29.44 -13.54 46 0 177 0
28AUG26 740.00 C 0.00 0.00 0.00 25.81 -13.25 45 0 201 0
28AUG26 750.00 C 0.00 0.00 0.00 23.62 -12.45 45 0 124 0
28AUG26 760.00 C 0.00 0.00 0.00 21.44 -11.84 45 0 115 0
28AUG26 770.00 C 0.00 0.00 0.00 19.26 -11.40 45 0 80 0
28AUG26 780.00 C 0.00 0.00 0.00 17.54 -9.42 45 0 31 0
28AUG26 790.00 C 0.00 0.00 0.00 15.90 -9.60 45 0 20 0
28AUG26 800.00 C 17.00 17.00 17.00 14.26 -8.98 45 6 70 +6
28AUG26 810.00 C 0.00 0.00 0.00 12.84 -8.15 45 0 1 0
28AUG26 820.00 C 0.00 0.00 0.00 11.65 -7.46 45 0 26 0
28AUG26 830.00 C 0.00 0.00 0.00 10.46 -6.95 45 0 22 0
28AUG26 840.00 C 0.00 0.00 0.00 9.27 -5.99 45 0 17 0
28AUG26 850.00 C 10.60 10.60 10.60 8.42 -5.69 45 4 51 -4
28AUG26 860.00 C 0.00 0.00 0.00 7.58 -4.92 45 0 15 0
28AUG26 870.00 C 0.00 0.00 0.00 6.75 -4.89 45 0 0 0
28AUG26 880.00 C 0.00 0.00 0.00 5.99 -4.42 45 0 0 0
28AUG26 890.00 C 0.00 0.00 0.00 5.42 -3.96 45 0 1 0
28AUG26 900.00 C 7.20 7.81 7.20 5.00 -3.51 46 300 308 +272
28AUG26 910.00 C 0.00 0.00 0.00 4.28 -3.14 45 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 3.81 -2.77 45 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 3.44 -2.51 45 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 3.06 -2.31 45 0 0 0
28AUG26 950.00 C 0.00 0.00 0.00 2.69 -2.11 45 0 0 0
28AUG26 960.00 C 0.00 0.00 0.00 2.38 -1.85 45 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 2.14 -1.68 45 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 1.91 -1.53 45 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 1.67 -1.40 45 0 0 0
28AUG26 1,000.00 C 3.60 3.80 3.60 1.51 -1.18 46 65 66 +8
29SEP26 320.00 C 0.00 0.00 0.00 335.06 -37.53 45 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 325.12 -37.52 45 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 315.19 -37.51 45 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 305.28 -37.48 45 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 295.38 -37.45 45 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 285.52 -37.40 45 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 275.69 -37.32 45 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 265.90 -37.24 45 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 256.18 -37.11 45 0 2 0
29SEP26 410.00 C 0.00 0.00 0.00 246.50 -36.99 45 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 236.94 -36.77 45 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 227.45 -36.58 45 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 218.08 -36.30 45 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 208.84 -36.01 45 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 196.34 -39.04 32 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 187.47 -38.58 36 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 178.76 -38.06 38 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 170.22 -37.48 39 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 161.85 -36.96 40 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 153.68 -36.27 40 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 145.69 -35.73 41 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 137.92 -35.07 41 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 131.82 -32.87 43 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 126.32 -30.45 45 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 119.18 -29.72 45 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 112.54 -28.78 45 0 54 0
29SEP26 580.00 C 0.00 0.00 0.00 105.99 -28.06 45 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 99.58 -27.22 45 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 93.78 -28.35 45 0 157 0
29SEP26 610.00 C 0.00 0.00 0.00 87.99 -26.28 45 0 1,053 0
29SEP26 620.00 C 0.00 0.00 0.00 82.33 -24.55 45 0 111 0
29SEP26 630.00 C 0.00 0.00 0.00 75.00 -22.81 43 0 1,842 0
29SEP26 640.00 C 0.00 0.00 0.00 71.11 -23.92 44 0 86 0
29SEP26 650.00 C 65.29 65.29 65.29 65.31 -23.25 43 15 2,672 -9
29SEP26 660.00 C 64.88 64.88 61.31 62.04 -21.81 44 51 153 +39
29SEP26 670.00 C 0.00 0.00 0.00 57.88 -23.33 44 0 68 0
29SEP26 680.00 C 56.82 56.82 56.00 54.03 -18.27 44 55 129 +55
29SEP26 690.00 C 0.00 0.00 0.00 50.46 -16.78 45 0 188 0
29SEP26 700.00 C 51.00 51.00 46.76 47.11 -15.73 45 31 1,184 +15
29SEP26 710.00 C 0.00 0.00 0.00 44.00 -16.17 45 0 90 0
29SEP26 720.00 C 41.27 41.27 41.27 41.10 -14.44 45 12 1,246 +6
29SEP26 730.00 C 0.00 0.00 0.00 37.40 -14.63 45 0 219 0
29SEP26 740.00 C 0.00 0.00 0.00 35.19 -14.33 45 0 109 0
29SEP26 750.00 C 0.00 0.00 0.00 31.46 -14.29 44 3 784 -3
29SEP26 760.00 C 0.00 0.00 0.00 30.85 -12.05 46 0 34 0
29SEP26 770.00 C 0.00 0.00 0.00 26.99 -13.82 44 0 1,118 0
29SEP26 780.00 C 27.00 27.00 27.00 25.70 -12.27 45 1 29 0
29SEP26 790.00 C 0.00 0.00 0.00 23.57 -10.53 45 0 109 0
29SEP26 800.00 C 24.60 24.60 24.50 21.74 -9.31 45 2 875 +1
29SEP26 810.00 C 0.00 0.00 0.00 20.14 -9.06 45 0 430 0
29SEP26 820.00 C 0.00 0.00 0.00 18.55 -9.51 45 0 261 0
29SEP26 830.00 C 0.00 0.00 0.00 16.95 -8.54 45 0 350 0
29SEP26 840.00 C 0.00 0.00 0.00 15.56 -8.24 45 0 30 0
29SEP26 850.00 C 0.00 0.00 0.00 14.83 -7.32 45 0 34 0
29SEP26 860.00 C 17.00 17.00 17.00 13.24 -7.26 45 2 54 0
29SEP26 870.00 C 0.00 0.00 0.00 12.09 -6.76 45 0 50 0
29SEP26 880.00 C 0.00 0.00 0.00 10.99 -6.22 45 0 60 0
29SEP26 890.00 C 0.00 0.00 0.00 10.18 -5.83 45 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 9.36 -5.45 45 0 213 0
29SEP26 910.00 C 0.00 0.00 0.00 8.55 -5.06 45 0 91 0
29SEP26 920.00 C 0.00 0.00 0.00 7.74 -4.67 45 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 7.10 -4.32 45 0 150 0
29SEP26 940.00 C 0.00 0.00 0.00 6.55 -4.03 45 0 32 0
29SEP26 950.00 C 0.00 0.00 0.00 6.00 -3.74 45 0 24 0
29SEP26 960.00 C 8.31 8.31 8.30 5.44 -3.46 45 60 134 +30
29SEP26 970.00 C 0.00 0.00 0.00 4.89 -3.16 45 0 21 0
29SEP26 980.00 C 0.00 0.00 0.00 4.52 -2.94 45 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 4.16 -2.73 45 0 30 0
29SEP26 1,000.00 C 6.50 6.50 6.50 3.79 -2.34 45 5 30 -5
30DEC26 380.00 C 0.00 0.00 0.00 279.19 -36.43 43 0 600 0
30DEC26 390.00 C 0.00 0.00 0.00 270.03 -36.23 43 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 261.00 -35.96 43 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 251.97 -35.72 43 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 243.25 -35.41 43 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 234.56 -35.07 43 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 225.92 -34.78 43 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 217.68 -34.34 43 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 209.43 -33.90 43 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 201.25 -33.57 43 0 285 0
30DEC26 480.00 C 0.00 0.00 0.00 193.54 -33.03 43 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 185.83 -32.49 43 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 178.11 -32.10 43 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 170.99 -31.50 43 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 163.90 -30.87 43 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 156.81 -30.24 43 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 150.11 -29.80 43 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 143.72 -29.10 43 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 137.32 -28.40 43 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 130.93 -27.95 43 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 125.25 -27.23 43 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 119.61 -26.47 43 0 246 0
30DEC26 600.00 C 0.00 0.00 0.00 113.97 -25.71 43 0 685 0
30DEC26 610.00 C 0.00 0.00 0.00 108.40 -25.32 43 0 183 0
30DEC26 620.00 C 0.00 0.00 0.00 100.47 -27.60 42 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 98.69 -23.74 43 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 94.07 -22.71 43 0 517 0
30DEC26 650.00 C 0.00 0.00 0.00 86.86 -24.69 42 0 22 0
30DEC26 660.00 C 0.00 0.00 0.00 83.13 -23.55 42 0 576 0
30DEC26 670.00 C 0.00 0.00 0.00 78.36 -23.45 42 0 251 0
30DEC26 680.00 C 0.00 0.00 0.00 74.75 -20.15 42 0 10 0
30DEC26 690.00 C 72.36 72.36 72.36 70.50 -20.04 42 15 129 +15
30DEC26 700.00 C 73.00 73.00 68.24 67.16 -20.32 42 19 62 +14
30DEC26 710.00 C 64.25 67.50 64.25 64.58 -19.74 43 17 43 -2
30DEC26 720.00 C 61.92 61.92 61.92 60.42 -19.27 42 15 858 +15
30DEC26 730.00 C 59.54 60.13 57.30 57.19 -20.10 42 41 77 +30
30DEC26 740.00 C 58.00 58.21 56.72 56.00 -17.87 44 35 60 +35
30DEC26 750.00 C 54.04 54.04 53.56 53.39 -17.60 44 30 102 +30
30DEC26 760.00 C 0.00 0.00 0.00 48.73 -16.51 43 0 49 0
30DEC26 770.00 C 0.00 0.00 0.00 46.16 -16.12 43 0 14 0
30DEC26 780.00 C 0.00 0.00 0.00 43.59 -16.76 43 0 387 0
30DEC26 790.00 C 0.00 0.00 0.00 41.02 -16.68 43 0 53 0
30DEC26 800.00 C 50.00 50.00 50.00 38.96 -16.01 43 1 331 +1
30DEC26 810.00 C 0.00 0.00 0.00 37.40 -14.83 43 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 35.84 -13.66 43 0 3 0
30DEC26 830.00 C 37.68 37.68 37.57 34.19 -11.21 43 30 31 +26
30DEC26 840.00 C 0.00 0.00 0.00 32.60 -10.42 44 0 32 0
30DEC26 850.00 C 35.36 35.50 32.73 30.52 -10.53 44 297 910 +215
30DEC26 860.00 C 32.56 32.56 32.56 29.11 -9.87 44 1 4 +1
30DEC26 870.00 C 33.02 33.02 33.02 27.99 -9.42 44 8 8 +8
30DEC26 880.00 C 0.00 0.00 0.00 26.42 -9.10 44 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 24.85 -8.91 44 0 30 0
30DEC26 900.00 C 0.00 0.00 0.00 23.28 -8.83 44 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 22.05 -8.48 44 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 20.31 -8.59 43 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 19.20 -8.18 43 0 1 0
30DEC26 940.00 C 0.00 0.00 0.00 18.10 -7.71 43 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 17.00 -7.23 43 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 15.89 -7.15 43 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 15.02 -6.24 43 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 14.25 -5.91 43 0 15 0
30DEC26 990.00 C 0.00 0.00 0.00 13.48 -5.57 43 0 45 0
30DEC26 1,000.00 C 0.00 0.00 0.00 12.71 -5.23 43 0 75 0
30MAR27 390.00 C 0.00 0.00 0.00 275.45 -36.43 41 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 266.85 -36.09 41 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 258.25 -36.07 41 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 249.89 -35.84 41 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 241.73 -35.42 41 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 233.57 -35.29 41 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 225.58 -35.14 41 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 217.95 -34.62 41 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 210.32 -34.22 41 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 202.70 -34.24 41 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 195.59 -33.74 41 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 188.59 -33.13 41 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 181.58 -32.82 41 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 174.63 -32.79 41 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 168.32 -32.12 41 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 162.02 -31.44 41 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 155.71 -31.06 41 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 149.43 -31.05 41 0 2 0
30MAR27 570.00 C 0.00 0.00 0.00 143.87 -30.33 41 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 138.31 -29.61 41 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 132.76 -28.90 41 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 127.20 -28.93 41 0 317 0
30MAR27 610.00 C 0.00 0.00 0.00 122.16 -28.44 41 0 200 0
30MAR27 620.00 C 0.00 0.00 0.00 117.38 -27.69 41 0 378 0
30MAR27 630.00 C 0.00 0.00 0.00 110.43 -24.92 40 0 862 0
30MAR27 640.00 C 0.00 0.00 0.00 107.82 -26.44 41 0 737 0
30MAR27 650.00 C 0.00 0.00 0.00 103.04 -26.46 41 0 716 0
30MAR27 660.00 C 0.00 0.00 0.00 99.01 -25.73 41 0 667 0
30MAR27 670.00 C 0.00 0.00 0.00 95.00 -24.99 41 0 40 0
30MAR27 680.00 C 0.00 0.00 0.00 90.99 -24.24 41 0 4 0
30MAR27 690.00 C 0.00 0.00 0.00 86.98 -23.67 41 0 2 0
30MAR27 700.00 C 0.00 0.00 0.00 82.97 -23.69 41 0 19 0
30MAR27 710.00 C 80.00 80.00 80.00 77.24 -25.44 40 1 10 +1
30MAR27 720.00 C 0.00 0.00 0.00 74.07 -21.66 40 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 70.90 -20.97 40 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 67.72 -20.29 40 0 49 0
30MAR27 750.00 C 0.00 0.00 0.00 66.55 -18.10 41 0 26 0
30MAR27 760.00 C 0.00 0.00 0.00 62.92 -18.72 41 0 13 0
30MAR27 770.00 C 0.00 0.00 0.00 60.05 -18.30 41 0 10 0
30MAR27 780.00 C 0.00 0.00 0.00 58.30 -18.27 41 0 6 0
30MAR27 790.00 C 57.00 57.00 57.00 55.79 -17.89 41 20 22 +20
30MAR27 800.00 C 0.00 0.00 0.00 53.48 -17.42 41 0 108 0
30MAR27 810.00 C 0.00 0.00 0.00 50.61 -17.68 41 0 6 0
30MAR27 820.00 C 0.00 0.00 0.00 48.35 -17.37 41 0 24 0
30MAR27 830.00 C 0.00 0.00 0.00 46.35 -18.69 41 0 276 0
30MAR27 840.00 C 0.00 0.00 0.00 44.36 -16.21 41 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 42.36 -15.64 41 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 40.36 -15.07 41 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 38.37 -14.69 41 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 36.48 -13.07 41 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 34.99 -14.11 41 0 1 0
30MAR27 900.00 C 0.00 0.00 0.00 33.51 -13.61 41 0 7 0
29JUN27 590.00 C 0.00 0.00 0.00 147.23 -26.29 41 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 142.04 -26.02 41 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 137.36 -25.25 41 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 128.71 -28.44 40 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 124.17 -27.52 40 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 119.64 -27.25 40 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 115.10 -27.11 40 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 111.29 -22.11 40 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 107.49 -21.36 40 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 103.70 -20.61 40 0 1 0
29JUN27 690.00 C 0.00 0.00 0.00 99.91 -20.02 40 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 96.11 -20.02 40 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 92.42 -19.90 40 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 89.33 -19.19 40 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 86.26 -18.50 40 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 83.33 -18.09 40 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 80.62 -17.57 41 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 79.36 -15.72 41 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 76.18 -15.91 41 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 73.51 -14.80 41 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 70.99 -14.60 41 0 6 0
29JUN27 800.00 C 0.00 0.00 0.00 68.48 -14.49 41 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 65.96 -15.09 41 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 63.44 -14.70 41 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 60.93 -14.69 41 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 58.41 -14.68 41 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 56.39 -14.18 41 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 54.46 -13.59 41 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 52.53 -12.99 41 0 1 0
TOTAL CALL 4,278 53,068 +2,371
12JUN26 590.00 P 0.58 0.58 0.58 0.13 +0.12 62 15 15 +15
12JUN26 600.00 P 0.00 0.00 0.00 0.35 +0.33 62 0 0 0
12JUN26 610.00 P 1.03 1.78 1.03 0.86 +0.81 62 19 27 +17
12JUN26 620.00 P 1.94 3.40 1.83 1.86 +1.72 62 177 159 +106
12JUN26 630.00 P 2.29 4.40 2.29 3.60 +3.25 62 100 183 +81
12JUN26 640.00 P 4.10 8.00 4.10 6.45 +5.66 63 47 71 +17
12JUN26 650.00 P 2.30 13.00 2.30 10.54 +8.89 63 108 181 +47
12JUN26 660.00 P 5.71 16.95 5.71 15.93 +12.83 64 34 107 0
12JUN26 670.00 P 10.68 26.00 10.68 22.37 +17.22 63 58 213 0
12JUN26 680.00 P 11.00 33.00 11.00 30.59 +21.87 68 16 405 +3
12JUN26 690.00 P 19.00 19.00 19.00 38.19 +25.69 61 42 504 -12
12JUN26 700.00 P 40.00 44.00 40.00 47.34 +29.51 61 27 176 -22
12JUN26 710.00 P 55.00 55.00 55.00 56.86 +31.58 61 100 234 0
12JUN26 720.00 P 0.00 0.00 0.00 66.64 +34.05 62 0 120 0
12JUN26 730.00 P 0.00 0.00 0.00 76.54 +35.42 62 0 86 0
12JUN26 740.00 P 0.00 0.00 0.00 86.50 +34.88 0 0 54 0
12JUN26 750.00 P 94.00 94.00 94.00 96.50 +36.95 0 1 35 -2
12JUN26 760.00 P 0.00 0.00 0.00 106.50 +37.26 0 0 17 -6
12JUN26 770.00 P 113.50 113.50 113.50 116.50 +37.42 0 1 1 -16
12JUN26 780.00 P 0.00 0.00 0.00 126.50 +37.48 0 0 18 -1
12JUN26 790.00 P 0.00 0.00 0.00 136.50 +37.50 0 0 0 -17
12JUN26 800.00 P 0.00 0.00 0.00 146.50 +37.50 0 0 0 0
12JUN26 810.00 P 0.00 0.00 0.00 156.50 +37.50 0 0 0 0
12JUN26 820.00 P 0.00 0.00 0.00 166.50 +37.50 0 0 0 0
12JUN26 830.00 P 0.00 0.00 0.00 176.50 +37.50 0 0 0 0
12JUN26 840.00 P 0.00 0.00 0.00 186.50 +37.50 0 0 0 0
12JUN26 850.00 P 0.00 0.00 0.00 196.50 +37.50 0 0 0 0
12JUN26 860.00 P 0.00 0.00 0.00 206.50 +37.50 0 0 0 0
12JUN26 870.00 P 0.00 0.00 0.00 216.50 +37.50 0 0 0 0
18JUN26 590.00 P 1.00 2.85 1.00 2.12 +1.82 52 30 30 +25
18JUN26 600.00 P 1.65 4.20 1.65 3.35 +2.81 52 22 24 +18
18JUN26 610.00 P 0.00 0.00 0.00 5.08 +4.13 52 0 1 0
18JUN26 620.00 P 4.90 8.59 4.90 7.41 +5.77 52 82 81 +55
18JUN26 630.00 P 7.30 11.66 7.30 10.43 +7.81 53 43 42 +33
18JUN26 640.00 P 5.10 13.60 5.10 14.13 +10.11 53 48 73 +15
18JUN26 650.00 P 6.86 19.40 6.86 18.50 +12.87 52 87 84 +46
18JUN26 660.00 P 11.48 20.00 11.48 23.72 +15.73 52 45 45 +37
18JUN26 670.00 P 14.00 30.44 14.00 29.80 +18.66 52 9 16 +8
18JUN26 680.00 P 19.60 28.99 19.60 36.25 +21.33 52 2 7 0
18JUN26 690.00 P 45.30 45.30 45.30 43.64 +24.14 52 5 20 +5
18JUN26 700.00 P 53.51 53.51 53.51 51.59 +26.98 52 10 71 +10
18JUN26 710.00 P 62.18 62.18 62.18 60.04 +29.43 52 5 5 +5
18JUN26 720.00 P 0.00 0.00 0.00 68.87 +30.44 52 0 0 0
18JUN26 730.00 P 0.00 0.00 0.00 78.03 +32.11 52 0 0 0
18JUN26 740.00 P 80.00 80.00 80.00 87.44 +33.49 52 25 25 0
18JUN26 750.00 P 0.00 0.00 0.00 97.05 +34.60 52 0 1 0
18JUN26 760.00 P 0.00 0.00 0.00 106.79 +35.47 52 0 0 0
18JUN26 770.00 P 0.00 0.00 0.00 116.64 +36.15 52 0 0 0
18JUN26 780.00 P 0.00 0.00 0.00 126.55 +36.64 52 0 0 0
18JUN26 790.00 P 0.00 0.00 0.00 137.68 +38.16 75 0 0 0
18JUN26 800.00 P 0.00 0.00 0.00 146.50 +37.22 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 125 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 122 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 120 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 117 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 115 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 113 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 110 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 106 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 104 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 102 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 98 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 94 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 90 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 86 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 82 0 370 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 79 0 483 0
29JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 75 0 157 0
29JUN26 380.00 P 0.00 0.00 0.00 0.01 0.00 72 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.01 0.00 69 0 450 0
29JUN26 400.00 P 0.00 0.00 0.00 0.01 0.00 66 0 567 0
29JUN26 410.00 P 0.00 0.00 0.00 0.01 0.00 62 0 138 0
29JUN26 420.00 P 0.00 0.00 0.00 0.01 0.00 59 0 285 0
29JUN26 430.00 P 0.00 0.00 0.00 0.01 0.00 57 0 149 0
29JUN26 440.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3,577 0
29JUN26 450.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,587 0
29JUN26 460.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,820 0
29JUN26 470.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,188 0
29JUN26 480.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 4,074 0
29JUN26 490.00 P 0.00 0.00 0.00 0.06 +0.05 46 0 721 0
29JUN26 500.00 P 0.80 0.80 0.80 0.11 +0.10 46 10 312 0
29JUN26 510.00 P 0.00 0.00 0.00 0.20 +0.18 46 0 1,750 0
29JUN26 520.00 P 1.10 1.10 1.10 0.35 +0.31 46 1 79 -1
29JUN26 530.00 P 0.00 0.00 0.00 0.55 +0.48 46 0 89 0
29JUN26 540.00 P 1.54 1.60 1.54 0.90 +0.76 46 9 1,608 0
29JUN26 550.00 P 2.20 2.20 2.20 1.39 +1.15 46 2 941 +2
29JUN26 560.00 P 2.63 2.63 2.63 2.11 +1.70 47 1 530 0
29JUN26 570.00 P 3.61 4.00 3.61 3.08 +2.42 47 43 1,232 +32
29JUN26 580.00 P 3.80 4.70 3.80 4.35 +3.31 47 79 447 +71
29JUN26 590.00 P 4.55 6.31 4.53 5.98 +4.37 47 46 326 0
29JUN26 600.00 P 5.63 9.00 5.63 7.98 +5.63 47 94 2,017 -8
29JUN26 610.00 P 5.94 10.55 5.94 10.55 +7.14 47 32 316 -11
29JUN26 620.00 P 9.35 13.20 9.35 13.55 +8.75 47 36 455 +10
29JUN26 630.00 P 12.90 17.00 12.90 17.00 +10.44 47 5 1,173 +2
29JUN26 640.00 P 15.00 19.80 15.00 20.95 +12.23 46 13 1,618 +13
29JUN26 650.00 P 20.00 25.50 20.00 25.63 +14.49 46 43 856 +21
29JUN26 660.00 P 20.00 30.00 20.00 30.90 +16.78 46 36 1,516 +23
29JUN26 670.00 P 23.20 37.00 23.20 36.62 +18.42 46 28 390 -1
29JUN26 680.00 P 28.00 39.60 28.00 44.22 +22.44 48 54 336 +31
29JUN26 690.00 P 40.00 48.00 40.00 51.37 +24.81 49 7 281 0
29JUN26 700.00 P 53.50 58.10 53.50 57.17 +25.32 46 21 302 -1
29JUN26 710.00 P 55.28 56.74 55.28 64.88 +27.32 46 15 356 0
29JUN26 720.00 P 70.50 70.50 70.50 72.75 +27.75 45 2 277 -1
29JUN26 730.00 P 64.58 68.15 64.58 81.50 +28.96 46 18 890 0
29JUN26 740.00 P 80.00 80.00 80.00 90.26 +31.21 46 1 407 -1
29JUN26 750.00 P 96.00 97.00 96.00 99.29 +32.48 46 2 52 0
29JUN26 760.00 P 97.00 97.00 97.00 108.47 +33.39 46 2 74 0
29JUN26 770.00 P 113.00 116.00 113.00 121.43 +37.80 60 2 119 +1
29JUN26 780.00 P 0.00 0.00 0.00 129.13 +36.74 55 0 2 0
29JUN26 790.00 P 0.00 0.00 0.00 140.28 +38.77 62 0 85 0
29JUN26 800.00 P 0.00 0.00 0.00 149.03 +38.27 60 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 160.43 +41.38 69 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 169.89 +39.70 70 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 177.72 +38.26 61 0 1 0
29JUN26 840.00 P 0.00 0.00 0.00 187.78 +38.06 64 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 199.42 +40.31 76 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 206.93 +37.90 61 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 218.26 +39.26 74 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 226.51 +37.51 56 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 236.50 +37.50 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 246.50 +37.50 0 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.05 +0.04 46 0 80 0
30JUL26 410.00 P 0.00 0.00 0.00 0.08 +0.06 46 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.13 +0.10 46 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.20 +0.15 46 0 1 0
30JUL26 440.00 P 1.10 1.10 1.10 0.31 +0.22 46 2 15 +2
30JUL26 450.00 P 0.00 0.00 0.00 0.45 +0.31 46 0 18 0
30JUL26 460.00 P 0.00 0.00 0.00 0.66 +0.45 46 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 0.95 +0.62 46 0 27 0
30JUL26 480.00 P 0.00 0.00 0.00 1.28 +0.81 46 0 55 0
30JUL26 490.00 P 2.00 2.00 2.00 1.79 +1.12 46 15 75 +15
30JUL26 500.00 P 2.10 2.20 2.10 2.38 +1.43 46 6 51 +6
30JUL26 510.00 P 4.74 4.74 4.74 3.23 +1.95 46 1 119 -1
30JUL26 520.00 P 4.90 4.90 4.90 4.22 +2.45 46 10 42 +10
30JUL26 530.00 P 5.27 5.85 5.27 5.33 +3.01 46 17 111 +15
30JUL26 540.00 P 7.50 7.50 7.50 6.80 +3.64 46 30 87 +29
30JUL26 550.00 P 8.60 8.60 8.60 8.34 +4.28 46 1 102 +1
30JUL26 560.00 P 9.50 10.50 9.50 10.40 +5.24 46 49 552 +49
30JUL26 570.00 P 11.20 11.20 11.20 12.51 +6.02 46 1 2,340 +1
30JUL26 580.00 P 13.16 15.70 13.16 15.21 +7.19 47 4 167 0
30JUL26 590.00 P 12.50 17.30 12.50 17.96 +8.09 47 8 988 +7
30JUL26 600.00 P 19.60 22.00 19.60 21.23 +9.86 47 40 685 +25
30JUL26 610.00 P 0.00 0.00 0.00 24.78 +11.18 47 0 812 0
30JUL26 620.00 P 19.50 30.00 19.50 28.75 +12.23 47 5 217 +5
30JUL26 630.00 P 33.20 33.20 33.20 33.02 +13.60 47 15 113 0
30JUL26 640.00 P 32.48 37.84 32.48 37.66 +14.99 47 16 229 -14
30JUL26 650.00 P 37.89 39.60 37.89 42.73 +16.44 47 17 220 +1
30JUL26 660.00 P 41.50 41.50 41.50 48.35 +18.04 47 3 122 +1
30JUL26 670.00 P 50.00 50.00 50.00 54.34 +19.66 48 1 262 -1
30JUL26 680.00 P 0.00 0.00 0.00 60.47 +21.50 48 0 95 0
30JUL26 690.00 P 0.00 0.00 0.00 67.02 +22.46 48 0 223 0
30JUL26 700.00 P 58.35 74.00 58.35 73.79 +23.73 48 29 168 +24
30JUL26 710.00 P 60.00 60.00 60.00 78.78 +23.03 46 1 186 +1
30JUL26 720.00 P 0.00 0.00 0.00 85.93 +24.43 46 0 74 0
30JUL26 730.00 P 0.00 0.00 0.00 93.44 +25.24 46 0 41 0
30JUL26 740.00 P 0.00 0.00 0.00 101.23 +24.95 46 0 17 0
30JUL26 750.00 P 0.00 0.00 0.00 109.06 +27.33 46 0 111 0
30JUL26 760.00 P 0.00 0.00 0.00 118.17 +29.30 47 0 62 0
30JUL26 770.00 P 0.00 0.00 0.00 126.93 +30.53 48 0 84 0
30JUL26 780.00 P 0.00 0.00 0.00 135.94 +31.76 49 0 15 0
30JUL26 790.00 P 0.00 0.00 0.00 144.02 +33.11 48 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 153.20 +34.93 48 0 15 0
30JUL26 810.00 P 0.00 0.00 0.00 162.20 +35.05 48 0 15 0
30JUL26 820.00 P 0.00 0.00 0.00 171.88 +32.56 50 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 181.56 +36.31 51 0 0 0
30JUL26 840.00 P 0.00 0.00 0.00 192.44 +35.68 54 0 0 0
30JUL26 850.00 P 0.00 0.00 0.00 201.85 +36.05 55 0 0 0
30JUL26 860.00 P 0.00 0.00 0.00 213.03 +38.22 59 0 0 0
30JUL26 870.00 P 0.00 0.00 0.00 218.29 +36.10 49 0 0 0
30JUL26 880.00 P 0.00 0.00 0.00 230.14 +36.69 56 0 0 0
30JUL26 890.00 P 0.00 0.00 0.00 239.42 +36.87 56 0 0 0
30JUL26 900.00 P 0.00 0.00 0.00 248.43 +37.88 54 0 0 0
28AUG26 520.00 P 8.91 9.94 8.91 9.19 +4.22 46 56 382 +35
28AUG26 530.00 P 0.00 0.00 0.00 10.71 +4.65 45 0 41 0
28AUG26 540.00 P 0.00 0.00 0.00 12.76 +5.37 45 0 9 0
28AUG26 550.00 P 0.00 0.00 0.00 14.93 +6.02 45 0 48 0
28AUG26 560.00 P 16.77 17.00 16.77 18.01 +7.14 46 2 127 +2
28AUG26 570.00 P 0.00 0.00 0.00 20.25 +7.28 45 0 2,170 0
28AUG26 580.00 P 24.30 24.30 23.50 23.91 +8.84 46 125 1,077 +102
28AUG26 590.00 P 0.00 0.00 0.00 27.30 +9.59 46 0 223 0
28AUG26 600.00 P 27.20 31.68 27.20 31.03 +10.59 46 37 959 +20
28AUG26 610.00 P 0.00 0.00 0.00 35.00 +11.57 46 0 290 0
28AUG26 620.00 P 0.00 0.00 0.00 39.27 +13.32 46 0 213 0
28AUG26 630.00 P 0.00 0.00 0.00 43.84 +14.55 46 0 310 0
28AUG26 640.00 P 0.00 0.00 0.00 48.72 +15.89 46 1 332 +1
28AUG26 650.00 P 0.00 0.00 0.00 53.92 +16.01 46 0 284 0
28AUG26 660.00 P 0.00 0.00 0.00 59.53 +17.20 46 0 28 0
28AUG26 670.00 P 0.00 0.00 0.00 66.24 +19.94 47 0 95 0
28AUG26 680.00 P 0.00 0.00 0.00 72.41 +21.59 47 0 90 0
28AUG26 690.00 P 0.00 0.00 0.00 79.02 +22.61 47 0 556 0
28AUG26 700.00 P 85.15 85.15 85.15 85.69 +23.61 48 15 86 +13
28AUG26 710.00 P 0.00 0.00 0.00 89.80 +21.85 45 0 2,200 0
28AUG26 720.00 P 0.00 0.00 0.00 96.95 +22.32 45 0 20 0
28AUG26 730.00 P 0.00 0.00 0.00 105.36 +24.21 47 0 23 0
28AUG26 740.00 P 0.00 0.00 0.00 111.91 +23.98 46 0 17 0
28AUG26 750.00 P 0.00 0.00 0.00 119.54 +26.32 46 0 58 0
28AUG26 760.00 P 0.00 0.00 0.00 128.11 +29.26 47 0 27 0
28AUG26 770.00 P 0.00 0.00 0.00 136.98 +30.83 48 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 143.28 +28.63 46 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 153.46 +32.22 48 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 160.24 +31.31 46 0 0 0
28AUG26 810.00 P 0.00 0.00 0.00 170.47 +33.33 48 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 177.81 +32.75 46 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 189.38 +36.19 50 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 198.72 +35.63 51 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 207.97 +34.73 51 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 217.37 +37.70 52 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 226.42 +38.75 53 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 233.57 +35.98 49 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 244.19 +37.62 52 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 252.42 +36.73 50 0 0 0
28AUG26 910.00 P 259.77 259.77 259.77 263.45 +38.64 53 8 8 0
28AUG26 920.00 P 0.00 0.00 0.00 272.36 +38.41 53 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 281.86 +38.57 53 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 288.10 +35.41 45 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 297.73 +35.63 45 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 307.44 +35.91 45 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 317.21 +36.10 45 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 327.00 +36.28 45 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 336.82 +36.46 45 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 346.68 +36.67 45 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.06 +0.04 45 0 269 0
29SEP26 330.00 P 0.00 0.00 0.00 0.10 +0.06 45 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.15 +0.09 45 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.23 +0.14 45 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.32 +0.18 45 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.45 +0.25 45 0 125 0
29SEP26 380.00 P 1.74 1.74 1.74 0.63 +0.35 45 2 69 +2
29SEP26 390.00 P 0.00 0.00 0.00 0.85 +0.44 45 0 47 0
29SEP26 400.00 P 0.00 0.00 0.00 1.14 +0.60 45 0 374 0
29SEP26 410.00 P 0.00 0.00 0.00 1.49 +0.74 45 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 1.94 +0.97 45 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 2.47 +1.16 45 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 3.12 +1.47 45 0 1,563 0
29SEP26 450.00 P 0.00 0.00 0.00 3.91 +1.76 45 0 2,879 0
29SEP26 460.00 P 0.00 0.00 0.00 4.77 +2.09 45 0 1,518 0
29SEP26 470.00 P 0.00 0.00 0.00 5.89 +2.52 45 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 7.02 +2.87 45 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 8.51 +3.48 45 0 69 0
29SEP26 500.00 P 0.00 0.00 0.00 10.07 +3.92 45 0 514 0
29SEP26 510.00 P 0.00 0.00 0.00 11.83 +4.56 45 0 91 0
29SEP26 520.00 P 0.00 0.00 0.00 13.91 +5.17 45 0 135 0
29SEP26 530.00 P 0.00 0.00 0.00 16.48 +6.19 45 0 129 0
29SEP26 540.00 P 0.00 0.00 0.00 19.13 +6.80 45 0 597 0
29SEP26 550.00 P 20.00 20.60 20.00 21.91 +7.45 46 51 160 +51
29SEP26 560.00 P 22.50 22.50 22.50 24.74 +8.14 46 20 283 +20
29SEP26 570.00 P 0.00 0.00 0.00 26.60 +7.52 44 0 438 0
29SEP26 580.00 P 28.34 31.90 28.34 30.95 +9.10 45 11 611 0
29SEP26 590.00 P 0.00 0.00 0.00 34.89 +10.27 45 0 129 0
29SEP26 600.00 P 31.53 40.00 31.53 38.84 +10.95 45 60 1,337 -2
29SEP26 610.00 P 41.50 41.50 41.50 43.06 +11.68 45 20 1,257 0
29SEP26 620.00 P 37.68 37.68 37.68 47.54 +13.64 45 15 213 +11
29SEP26 630.00 P 43.80 48.87 43.80 52.31 +15.17 45 15 296 +1
29SEP26 640.00 P 47.81 48.78 47.81 57.32 +16.12 45 30 582 +30
29SEP26 650.00 P 52.52 52.52 52.52 63.69 +18.66 46 2 242 +2
29SEP26 660.00 P 0.00 0.00 0.00 68.63 +18.80 46 0 176 0
29SEP26 670.00 P 0.00 0.00 0.00 73.32 +18.67 45 0 212 0
29SEP26 680.00 P 0.00 0.00 0.00 81.30 +21.58 46 0 190 0
29SEP26 690.00 P 87.00 87.00 87.00 87.79 +20.35 47 3 173 0
29SEP26 700.00 P 0.00 0.00 0.00 94.50 +21.22 47 0 557 0
29SEP26 710.00 P 0.00 0.00 0.00 101.33 +22.02 47 0 28 0
29SEP26 720.00 P 100.00 100.00 100.00 105.88 +20.49 46 1 53 +1
29SEP26 730.00 P 0.00 0.00 0.00 112.97 +22.58 45 0 1,520 0
29SEP26 740.00 P 0.00 0.00 0.00 120.39 +23.29 46 0 17 0
29SEP26 750.00 P 0.00 0.00 0.00 128.68 +24.67 46 0 140 0
29SEP26 760.00 P 0.00 0.00 0.00 135.76 +26.26 46 0 15 0
29SEP26 770.00 P 0.00 0.00 0.00 144.22 +28.20 47 0 104 0
29SEP26 780.00 P 0.00 0.00 0.00 152.37 +30.13 47 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 160.26 +29.50 47 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 168.59 +31.59 47 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 176.61 +31.78 47 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 185.38 +31.90 47 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 194.94 +33.44 48 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 205.05 +35.36 50 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 211.04 +33.18 48 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 219.86 +33.66 48 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 231.59 +36.99 51 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 240.60 +36.50 51 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 244.34 +32.49 45 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 253.51 +32.85 45 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 263.45 +32.75 46 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 272.36 +34.02 46 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 281.86 +34.47 46 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 290.69 +34.14 45 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 300.14 +34.41 45 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 309.59 +34.68 45 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 319.07 +34.95 45 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 328.69 +35.15 45 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 338.34 +35.37 45 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 347.99 +35.57 45 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 2.99 +1.11 43 0 460 0
30DEC26 390.00 P 0.00 0.00 0.00 3.67 +1.31 43 0 142 0
30DEC26 400.00 P 0.00 0.00 0.00 4.49 +1.57 43 0 1,650 0
30DEC26 410.00 P 0.00 0.00 0.00 5.32 +1.83 43 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 6.44 +2.13 43 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 7.61 +2.49 43 0 282 0
30DEC26 440.00 P 10.00 10.00 10.00 8.83 +2.78 43 8 224 +8
30DEC26 450.00 P 0.00 0.00 0.00 10.43 +3.21 43 0 150 0
30DEC26 460.00 P 0.00 0.00 0.00 12.04 +3.66 43 0 425 0
30DEC26 470.00 P 0.00 0.00 0.00 13.73 +4.01 43 0 246 0
30DEC26 480.00 P 0.00 0.00 0.00 15.87 +4.55 43 0 142 0
30DEC26 490.00 P 0.00 0.00 0.00 18.02 +5.09 43 0 48 0
30DEC26 500.00 P 0.00 0.00 0.00 20.18 +5.49 43 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 22.92 +6.10 43 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 25.69 +6.73 43 0 67 0
30DEC26 530.00 P 0.00 0.00 0.00 28.48 +7.36 43 0 81 0
30DEC26 540.00 P 0.00 0.00 0.00 31.67 +7.11 43 0 183 0
30DEC26 550.00 P 0.00 0.00 0.00 35.14 +7.73 43 0 134 0
30DEC26 560.00 P 0.00 0.00 0.00 38.62 +9.24 43 0 160 0
30DEC26 570.00 P 0.00 0.00 0.00 40.87 +7.82 43 0 348 0
30DEC26 580.00 P 46.77 46.77 46.77 46.77 +10.86 44 17 108 +17
30DEC26 590.00 P 40.37 50.85 40.37 50.28 +9.91 43 216 340 +207
30DEC26 600.00 P 0.00 0.00 0.00 54.68 +13.10 43 0 2,030 0
30DEC26 610.00 P 59.47 59.47 59.47 59.28 +12.13 43 1 21 +1
30DEC26 620.00 P 0.00 0.00 0.00 65.66 +15.77 44 0 628 0
30DEC26 630.00 P 0.00 0.00 0.00 67.71 +13.67 43 0 79 0
30DEC26 640.00 P 0.00 0.00 0.00 72.40 +14.01 42 0 448 0
30DEC26 650.00 P 0.00 0.00 0.00 78.18 +14.06 43 0 1,034 0
30DEC26 660.00 P 0.00 0.00 0.00 85.86 +18.15 44 0 250 0
30DEC26 670.00 P 0.00 0.00 0.00 89.38 +16.63 43 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 98.63 +20.68 44 0 28 0
30DEC26 690.00 P 99.00 99.00 99.00 105.07 +17.93 45 2 74 -2
30DEC26 700.00 P 0.00 0.00 0.00 111.65 +21.71 45 0 21 0
30DEC26 710.00 P 0.00 0.00 0.00 118.40 +19.59 45 0 3 0
30DEC26 720.00 P 125.07 125.07 124.90 124.34 +21.91 44 30 33 +20
30DEC26 730.00 P 0.00 0.00 0.00 131.40 +22.64 45 0 4 0
30DEC26 740.00 P 0.00 0.00 0.00 138.53 +23.19 45 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 145.53 +23.44 45 0 2 0
30DEC26 760.00 P 0.00 0.00 0.00 152.13 +23.14 44 0 29 0
30DEC26 770.00 P 0.00 0.00 0.00 159.52 +25.46 45 0 20 0
30DEC26 780.00 P 0.00 0.00 0.00 168.29 +26.45 45 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 172.13 +24.30 43 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 179.99 +23.52 43 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 187.92 +25.49 43 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 195.87 +26.12 43 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 203.84 +26.73 43 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 211.84 +27.08 43 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 220.11 +27.43 43 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 228.57 +27.96 43 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 237.05 +28.49 43 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 245.55 +29.01 43 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 254.07 +29.51 43 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 262.63 +29.66 43 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 271.47 +30.04 43 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 280.38 +30.47 43 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 289.30 +30.89 43 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 298.25 +31.31 43 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 307.21 +31.71 43 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 316.21 +31.84 43 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 325.39 +32.12 43 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 334.64 +32.45 43 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 343.91 +32.78 43 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 353.19 +33.09 43 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 6.46 +1.11 41 0 180 0
30MAR27 400.00 P 0.00 0.00 0.00 7.64 +1.45 41 0 517 0
30MAR27 410.00 P 0.00 0.00 0.00 8.83 +1.47 41 0 51 0
30MAR27 420.00 P 0.00 0.00 0.00 10.27 +1.72 41 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 11.89 +2.14 41 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 13.52 +2.26 41 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 15.34 +2.44 41 0 50 0
30MAR27 460.00 P 0.00 0.00 0.00 17.50 +2.95 41 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 19.67 +3.34 41 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 21.86 +3.35 41 0 2 0
30MAR27 490.00 P 0.00 0.00 0.00 24.56 +3.86 41 0 1 0
30MAR27 500.00 P 25.00 25.00 25.00 27.36 +5.15 41 1 43 +1
30MAR27 510.00 P 0.00 0.00 0.00 30.17 +4.77 41 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 33.07 +4.86 41 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 36.56 +5.53 41 0 29 0
30MAR27 540.00 P 0.00 0.00 0.00 40.07 +6.20 41 0 48 0
30MAR27 550.00 P 0.00 0.00 0.00 43.59 +6.57 41 0 46 0
30MAR27 560.00 P 0.00 0.00 0.00 47.18 +6.64 41 0 9 0
30MAR27 570.00 P 0.00 0.00 0.00 51.44 +7.37 41 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 55.71 +8.10 41 0 28 0
30MAR27 590.00 P 0.00 0.00 0.00 59.99 +8.75 41 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 64.31 +8.79 41 0 324 0
30MAR27 610.00 P 0.00 0.00 0.00 69.15 +9.34 41 0 200 0
30MAR27 620.00 P 0.00 0.00 0.00 74.82 +10.70 42 0 360 0
30MAR27 630.00 P 80.00 80.00 80.00 79.73 +9.24 42 2 992 +2
30MAR27 640.00 P 0.00 0.00 0.00 84.96 +11.91 42 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 90.13 +12.00 42 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 95.36 +12.14 41 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 102.12 +14.78 42 0 36 0
30MAR27 680.00 P 0.00 0.00 0.00 107.10 +13.64 41 0 61 0
30MAR27 690.00 P 0.00 0.00 0.00 113.21 +12.83 41 0 12 0
30MAR27 700.00 P 0.00 0.00 0.00 118.95 +15.81 41 0 2 0
30MAR27 710.00 P 0.00 0.00 0.00 125.52 +14.74 41 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 132.14 +16.58 41 0 22 0
30MAR27 730.00 P 0.00 0.00 0.00 138.78 +16.93 41 0 2 0
30MAR27 740.00 P 146.74 146.74 146.74 145.45 +16.62 41 16 45 +14
30MAR27 750.00 P 0.00 0.00 0.00 152.15 +17.54 41 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 159.17 +17.64 41 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 166.50 +18.40 41 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 173.85 +19.08 41 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 181.21 +19.74 41 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 188.61 +20.39 41 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 196.04 +20.60 41 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 203.80 +21.01 41 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 211.77 +21.62 41 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 219.75 +22.21 41 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 227.76 +22.81 41 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 235.79 +23.40 41 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 243.86 +23.80 41 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 252.07 +24.04 41 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 260.57 +24.55 41 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 269.09 +25.06 41 0 0 0
29JUN27 590.00 P 69.00 73.18 69.00 72.92 +13.60 42 7 7 +7
29JUN27 600.00 P 0.00 0.00 0.00 77.72 +14.09 42 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 82.99 +15.03 42 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 88.26 +13.79 42 0 47 0
29JUN27 630.00 P 0.00 0.00 0.00 93.55 +14.56 42 0 31 0
29JUN27 640.00 P 0.00 0.00 0.00 98.87 +14.83 43 0 15 0
29JUN27 650.00 P 103.26 103.26 103.26 104.26 +14.85 43 10 10 +10
29JUN27 660.00 P 0.00 0.00 0.00 110.32 +15.63 43 0 16 0
29JUN27 670.00 P 0.00 0.00 0.00 116.41 +16.43 43 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 122.52 +17.22 43 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 128.64 +17.79 43 0 1 0
29JUN27 700.00 P 0.00 0.00 0.00 134.81 +17.89 43 0 16 0
29JUN27 710.00 P 145.28 145.28 145.28 141.13 +18.13 43 15 15 +14
29JUN27 720.00 P 152.06 152.06 152.06 147.99 +18.89 43 15 16 +15
29JUN27 730.00 P 0.00 0.00 0.00 154.87 +19.65 43 0 2 0
29JUN27 740.00 P 165.84 165.84 165.84 161.77 +20.39 43 15 15 +15
29JUN27 750.00 P 0.00 0.00 0.00 168.69 +21.01 43 0 0 0
29JUN27 760.00 P 179.95 179.95 179.95 175.64 +21.11 43 15 15 +15
29JUN27 770.00 P 0.00 0.00 0.00 177.33 +15.93 41 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 184.60 +16.32 41 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 191.98 +16.79 41 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 199.38 +17.25 41 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 206.80 +23.20 41 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 214.25 +23.57 41 0 15 0
29JUN27 830.00 P 0.00 0.00 0.00 221.73 +23.68 41 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 229.26 +23.83 41 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 237.22 +24.39 41 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 245.23 +24.97 41 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 253.27 +25.55 41 0 0 0
TOTAL PUT 2,875 94,655 +1,458
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCC - CHINA COMM CONS CLOSING PRICE HK$ 4.18
29JUN26 3.30 C 0.00 0.00 0.00 0.88 -0.07 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.79 -0.05 48 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.69 -0.06 42 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.59 -0.05 36 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.49 -0.05 31 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.39 -0.05 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.29 -0.05 19 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.19 -0.05 13 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.12 -0.03 18 0 30 0
29JUN26 4.20 C 0.05 0.05 0.05 0.06 -0.04 17 30 130 -30
29JUN26 4.30 C 0.00 0.00 0.00 0.03 -0.02 18 0 116 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 -0.02 18 0 150 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 23 0 583 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 821 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 33 0 392 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 307 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,315 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 56 0 804 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 74 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 82 0 687 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 89 0 160 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 109 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 115 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 121 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.89 -0.06 33 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.79 -0.06 29 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.69 -0.06 25 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.59 -0.06 21 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.49 -0.06 17 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.39 -0.06 12 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.30 -0.05 17 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.22 -0.03 19 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.15 -0.03 19 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.10 -0.03 19 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.06 -0.02 19 0 120 0
30JUL26 4.40 C 0.03 0.03 0.03 0.04 -0.01 21 12 245 +12
30JUL26 4.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 443 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 -0.01 20 0 108 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 140 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.89 -0.06 30 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.79 -0.06 27 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.69 -0.06 23 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.59 -0.06 19 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.49 -0.06 16 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.39 -0.06 12 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.30 -0.06 16 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.23 -0.04 18 0 30 0
28AUG26 4.10 C 0.00 0.00 0.00 0.17 -0.03 19 0 60 0
28AUG26 4.20 C 0.00 0.00 0.00 0.12 -0.04 19 0 60 0
28AUG26 4.30 C 0.00 0.00 0.00 0.09 -0.02 20 0 31 0
28AUG26 4.40 C 0.00 0.00 0.00 0.06 -0.02 20 0 30 0
28AUG26 4.50 C 0.00 0.00 0.00 0.04 -0.02 20 0 5 0
28AUG26 4.60 C 0.00 0.00 0.00 0.03 -0.01 21 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 -0.02 18 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 20 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.89 -0.06 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.79 -0.06 24 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.69 -0.06 21 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.59 -0.06 18 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.49 -0.06 15 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.40 -0.06 17 0 0 0
29SEP26 3.90 C 0.31 0.31 0.31 0.32 -0.05 18 30 60 +30
29SEP26 4.00 C 0.23 0.23 0.23 0.25 -0.05 19 30 90 +30
29SEP26 4.10 C 0.00 0.00 0.00 0.20 -0.03 20 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.15 -0.02 20 0 423 0
29SEP26 4.30 C 0.00 0.00 0.00 0.12 -0.01 21 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.09 -0.01 21 0 1,030 0
29SEP26 4.50 C 0.00 0.00 0.00 0.06 -0.01 20 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.03 -0.01 20 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.02 -0.01 20 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 -0.01 19 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 20 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 465 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.89 -0.06 21 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.79 -0.06 18 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.69 -0.06 16 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.60 -0.06 18 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.52 -0.05 19 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.45 -0.04 19 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.39 -0.03 20 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.33 -0.03 20 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.28 -0.03 20 0 0 0
30DEC26 4.20 C 0.21 0.21 0.21 0.23 -0.04 20 30 30 +30
30DEC26 4.30 C 0.00 0.00 0.00 0.19 -0.03 20 0 30 0
30DEC26 4.40 C 0.14 0.14 0.14 0.16 -0.03 20 30 445 +30
30DEC26 4.50 C 0.00 0.00 0.00 0.13 -0.03 21 0 35 0
30DEC26 4.60 C 0.00 0.00 0.00 0.10 -0.03 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 -0.01 21 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 563 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 -0.01 20 0 2,148 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 4,150 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.89 -0.06 17 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.79 -0.06 14 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.72 -0.04 19 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.64 -0.04 19 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.57 -0.04 19 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.51 -0.03 20 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.45 -0.03 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.39 -0.03 20 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.34 -0.03 20 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.30 -0.02 20 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.26 -0.02 21 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.22 -0.02 21 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.19 -0.02 21 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.16 -0.02 21 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.11 -0.02 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.09 -0.02 20 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 214 0
30MAR27 5.25 C 0.00 0.00 0.00 0.06 -0.01 22 0 67 0
30MAR27 5.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 0.00 21 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.94 -0.02 21 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.84 -0.03 19 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.76 -0.03 19 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.69 -0.03 19 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.63 -0.02 20 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.56 -0.03 20 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.50 -0.03 20 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.45 -0.02 20 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.40 -0.02 20 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.36 -0.02 21 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 0.31 -0.02 20 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.28 -0.01 21 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.24 -0.02 20 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.21 -0.02 21 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.16 -0.02 21 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
29JUN27 5.25 C 0.10 0.10 0.10 0.09 -0.01 21 1 21 +1
29JUN27 5.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
TOTAL CALL 163 26,303 +103
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 4.00 P 0.02 0.02 0.02 0.02 +0.01 21 20 20 +20
29JUN26 4.10 P 0.05 0.05 0.05 0.04 +0.01 19 65 179 +35
29JUN26 4.20 P 0.10 0.10 0.10 0.08 +0.02 18 100 215 0
29JUN26 4.30 P 0.15 0.17 0.15 0.14 +0.02 17 90 996 +90
29JUN26 4.40 P 0.24 0.25 0.24 0.23 +0.03 20 30 609 0
29JUN26 4.50 P 0.00 0.00 0.00 0.33 +0.04 26 0 352 0
29JUN26 4.60 P 0.00 0.00 0.00 0.42 +0.04 0 0 190 0
29JUN26 4.70 P 0.00 0.00 0.00 0.53 +0.05 37 0 35 -49
29JUN26 4.80 P 0.00 0.00 0.00 0.63 +0.05 41 0 69 0
29JUN26 4.90 P 0.00 0.00 0.00 0.73 +0.05 46 0 121 0
29JUN26 5.00 P 0.00 0.00 0.00 0.83 +0.05 50 0 60 0
29JUN26 5.25 P 0.00 0.00 0.00 1.09 +0.06 69 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.33 +0.05 70 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.58 +0.05 80 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.83 +0.05 88 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.08 +0.05 96 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.33 +0.05 103 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.58 +0.05 110 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.83 +0.05 117 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.09 +0.06 136 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.34 +0.06 143 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.59 +0.06 149 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.84 +0.06 155 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.09 +0.06 160 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
30JUL26 4.00 P 0.08 0.08 0.08 0.08 +0.02 20 50 60 +50
30JUL26 4.10 P 0.00 0.00 0.00 0.12 +0.03 20 0 1 0
30JUL26 4.20 P 0.00 0.00 0.00 0.18 +0.03 20 0 16 0
30JUL26 4.30 P 0.00 0.00 0.00 0.25 +0.04 20 0 60 0
30JUL26 4.40 P 0.00 0.00 0.00 0.33 +0.04 21 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.42 +0.06 22 0 268 0
30JUL26 4.60 P 0.00 0.00 0.00 0.52 +0.07 26 0 110 0
30JUL26 4.70 P 0.00 0.00 0.00 0.61 +0.07 25 0 111 0
30JUL26 4.80 P 0.00 0.00 0.00 0.72 +0.08 32 0 212 0
30JUL26 4.90 P 0.00 0.00 0.00 0.82 +0.08 35 0 60 0
30JUL26 5.00 P 0.00 0.00 0.00 0.92 +0.08 38 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 1.16 +0.07 40 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.41 +0.08 47 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.66 +0.08 52 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.90 +0.07 49 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.15 +0.07 55 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.41 +0.08 69 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
28AUG26 4.00 P 0.12 0.12 0.12 0.10 +0.01 19 10 31 0
28AUG26 4.10 P 0.00 0.00 0.00 0.15 +0.02 20 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.20 +0.02 19 0 10 0
28AUG26 4.30 P 0.00 0.00 0.00 0.27 +0.03 20 0 10 0
28AUG26 4.40 P 0.00 0.00 0.00 0.35 +0.04 21 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.42 +0.03 18 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.53 +0.03 23 0 90 0
28AUG26 4.70 P 0.00 0.00 0.00 0.62 +0.05 24 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 0.72 +0.07 27 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 0.82 +0.06 29 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.92 +0.06 32 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.16 +0.07 33 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.41 +0.08 39 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.66 +0.08 43 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.91 +0.08 48 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.16 +0.06 52 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.06 0.00 20 0 310 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 +0.01 20 0 38 0
29SEP26 4.00 P 0.15 0.16 0.15 0.13 +0.02 20 60 90 +60
29SEP26 4.10 P 0.00 0.00 0.00 0.17 +0.01 20 0 10 0
29SEP26 4.20 P 0.00 0.00 0.00 0.23 +0.02 20 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.30 +0.04 21 0 323 0
29SEP26 4.40 P 0.00 0.00 0.00 0.37 +0.03 21 0 1,115 0
29SEP26 4.50 P 0.00 0.00 0.00 0.45 +0.05 21 0 946 0
29SEP26 4.60 P 0.00 0.00 0.00 0.54 +0.04 22 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 0.63 +0.06 23 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 0.73 +0.07 25 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.82 +0.06 26 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.92 +0.06 28 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 1.16 +0.06 29 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.41 +0.06 34 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.66 +0.07 38 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.91 +0.06 42 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.16 +0.06 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.41 +0.06 49 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.66 +0.06 53 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.91 +0.06 56 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.16 +0.06 59 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.41 +0.07 62 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.66 +0.07 65 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.09 0.00 21 0 400 0
30DEC26 3.80 P 0.00 0.00 0.00 0.12 0.00 21 0 199 0
30DEC26 3.90 P 0.00 0.00 0.00 0.15 0.00 21 0 1,062 0
30DEC26 4.00 P 0.00 0.00 0.00 0.20 +0.01 22 0 300 0
30DEC26 4.10 P 0.28 0.28 0.28 0.24 0.00 21 30 515 +30
30DEC26 4.20 P 0.32 0.32 0.32 0.30 +0.01 22 30 87 +30
30DEC26 4.30 P 0.00 0.00 0.00 0.36 +0.01 22 0 130 0
30DEC26 4.40 P 0.00 0.00 0.00 0.43 +0.01 22 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.50 +0.01 22 0 157 0
30DEC26 4.60 P 0.00 0.00 0.00 0.58 +0.02 22 0 160 0
30DEC26 4.70 P 0.00 0.00 0.00 0.67 +0.03 24 0 60 0
30DEC26 4.80 P 0.00 0.00 0.00 0.75 +0.02 23 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.85 +0.03 25 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.94 +0.03 26 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 1.19 +0.04 30 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.44 +0.05 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.69 +0.06 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.95 +0.08 42 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.19 +0.07 44 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.44 +0.08 47 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.68 +0.06 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.93 +0.08 50 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 3.17 +0.06 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.42 +0.08 53 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.10 +0.01 22 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
30MAR27 3.80 P 0.18 0.18 0.18 0.16 +0.01 22 4 27 +4
30MAR27 3.90 P 0.00 0.00 0.00 0.20 +0.01 22 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.24 +0.01 22 0 49 0
30MAR27 4.10 P 0.00 0.00 0.00 0.29 +0.01 22 0 80 0
30MAR27 4.20 P 0.00 0.00 0.00 0.34 +0.01 21 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.41 +0.02 22 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.47 +0.02 22 0 77 0
30MAR27 4.50 P 0.00 0.00 0.00 0.54 +0.02 22 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.61 +0.02 22 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.69 +0.02 22 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 0.78 +0.03 23 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.86 +0.03 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.96 +0.04 25 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.19 +0.03 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.44 +0.04 30 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.69 +0.05 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.95 +0.07 37 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.20 +0.08 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.44 +0.07 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.68 +0.06 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.93 +0.08 44 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.18 +0.07 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.42 +0.07 47 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
29JUN27 3.60 P 0.14 0.14 0.14 0.13 +0.01 22 12 12 +12
29JUN27 3.70 P 0.00 0.00 0.00 0.16 +0.02 22 0 10 0
29JUN27 3.80 P 0.00 0.00 0.00 0.19 +0.01 21 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.23 +0.01 22 0 0 0
29JUN27 4.00 P 0.31 0.31 0.31 0.28 +0.02 22 37 37 +37
29JUN27 4.10 P 0.00 0.00 0.00 0.32 +0.01 21 0 1 0
29JUN27 4.20 P 0.00 0.00 0.00 0.38 +0.02 22 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.44 +0.03 22 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.50 +0.02 22 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.57 +0.03 22 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.64 +0.03 22 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.72 +0.03 23 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.80 +0.03 23 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.88 +0.03 23 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.97 +0.03 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.20 +0.04 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.44 +0.04 27 0 0 0
TOTAL PUT 538 12,485 +319
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCE - CHINA COAL CLOSING PRICE HK$ 11.94
29JUN26 6.25 C 0.00 0.00 0.00 5.70 -0.54 95 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.45 -0.54 85 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.20 -0.54 70 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.95 -0.54 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.70 -0.54 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.45 -0.54 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.20 -0.54 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.95 -0.54 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.70 -0.54 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.45 -0.54 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.20 -0.54 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.95 -0.54 0 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 2.70 -0.54 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.45 -0.54 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.21 -0.54 41 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.96 -0.54 36 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.48 -0.52 36 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.04 -0.51 37 0 612 0
29JUN26 11.50 C 0.60 0.60 0.60 0.64 -0.44 34 15 1,400 0
29JUN26 12.00 C 0.34 0.34 0.32 0.37 -0.33 35 271 1,045 0
29JUN26 12.50 C 0.23 0.23 0.18 0.19 -0.22 36 61 755 -15
29JUN26 13.00 C 0.10 0.11 0.09 0.09 -0.14 37 60 776 -24
29JUN26 13.50 C 0.00 0.00 0.00 0.04 -0.07 37 0 532 0
29JUN26 14.00 C 0.05 0.05 0.04 0.02 -0.03 39 15 825 -15
29JUN26 14.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 1,269 0
29JUN26 15.00 C 0.02 0.02 0.02 0.01 0.00 47 5 212 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 114 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 89 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 115 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 60 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.21 -0.54 48 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.96 -0.54 43 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.71 -0.54 39 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.46 -0.54 35 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.22 -0.53 38 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.98 -0.53 37 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.49 -0.54 31 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.11 -0.48 35 0 0 0
30JUL26 11.50 C 0.77 0.77 0.71 0.80 -0.38 37 105 225 +75
30JUL26 12.00 C 0.64 0.64 0.60 0.55 -0.30 37 50 227 +45
30JUL26 12.50 C 0.00 0.00 0.00 0.38 -0.22 38 0 211 0
30JUL26 13.00 C 0.27 0.27 0.27 0.25 -0.17 38 30 179 -30
30JUL26 13.50 C 0.18 0.18 0.18 0.16 -0.12 39 20 164 +20
30JUL26 14.00 C 0.15 0.15 0.13 0.10 -0.08 39 67 168 +15
30JUL26 14.50 C 0.10 0.10 0.10 0.06 -0.05 39 15 201 -13
30JUL26 15.00 C 0.07 0.07 0.07 0.04 -0.03 40 15 110 +15
30JUL26 15.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 78 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 26 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.21 -0.54 42 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.96 -0.54 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.71 -0.54 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.47 -0.53 36 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.24 -0.51 37 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.02 -0.50 38 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.60 -0.47 37 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.21 -0.45 35 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.93 -0.38 36 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.74 -0.26 38 0 0 0
28AUG26 12.50 C 0.55 0.55 0.55 0.53 -0.26 37 30 37 -15
28AUG26 13.00 C 0.00 0.00 0.00 0.39 -0.20 38 0 111 0
28AUG26 13.50 C 0.00 0.00 0.00 0.28 -0.15 38 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.20 -0.11 38 0 30 0
28AUG26 14.50 C 0.00 0.00 0.00 0.13 -0.09 37 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.09 -0.07 38 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.06 -0.05 38 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.04 -0.04 38 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.95 -0.54 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.70 -0.54 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.45 -0.54 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.20 -0.54 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.95 -0.54 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.70 -0.54 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.46 -0.54 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.21 -0.54 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.97 -0.53 38 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 2.74 -0.51 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.51 -0.51 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.24 -0.52 32 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 2.03 -0.54 33 0 7 0
29SEP26 10.50 C 1.61 1.61 1.61 1.73 -0.39 38 2 31 -2
29SEP26 11.00 C 1.29 1.29 1.29 1.37 -0.42 37 2 20 -2
29SEP26 11.50 C 0.00 0.00 0.00 1.10 -0.33 37 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 0.88 -0.28 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.69 -0.25 37 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.54 -0.20 38 0 2,521 0
29SEP26 13.50 C 0.00 0.00 0.00 0.41 -0.18 37 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.33 -0.14 39 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.25 -0.12 39 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.19 -0.09 39 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 -0.08 39 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 -0.06 38 0 75 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 -0.04 39 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 -0.03 39 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 4.21 -0.53 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.97 -0.53 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.73 -0.52 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.50 -0.50 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.28 -0.47 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.98 -0.53 29 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.79 -0.50 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.61 -0.48 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.43 -0.45 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.27 -0.41 34 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 1.95 -0.38 35 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 1.67 -0.41 35 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 1.43 -0.36 36 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.21 -0.28 36 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 1.01 -0.26 36 0 27 0
30DEC26 13.00 C 0.82 0.82 0.82 0.85 -0.22 36 15 20 0
30DEC26 13.50 C 0.71 0.71 0.71 0.71 -0.21 36 15 39 +15
30DEC26 14.00 C 0.61 0.61 0.61 0.59 -0.17 36 15 29 +14
30DEC26 14.50 C 0.51 0.52 0.51 0.50 -0.17 37 30 42 +30
30DEC26 15.00 C 0.00 0.00 0.00 0.42 -0.14 37 0 30 0
30DEC26 15.50 C 0.39 0.39 0.38 0.34 -0.12 37 45 75 +45
30DEC26 16.00 C 0.00 0.00 0.00 0.28 -0.10 37 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.23 -0.08 37 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.19 -0.06 37 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.15 -0.06 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.12 -0.05 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.10 -0.04 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 -0.03 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
30MAR27 8.75 C 3.41 3.41 3.36 3.34 -0.46 32 2 2 +2
30MAR27 9.00 C 0.00 0.00 0.00 3.25 -0.37 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.98 -0.45 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.81 -0.44 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.65 -0.43 34 0 0 0
30MAR27 10.00 C 2.45 2.45 2.45 2.49 -0.42 34 1 7 +1
30MAR27 10.50 C 0.00 0.00 0.00 2.20 -0.39 35 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.93 -0.37 35 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.69 -0.34 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.48 -0.32 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.29 -0.29 36 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 1.11 -0.27 36 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.96 -0.27 36 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.85 -0.24 36 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.74 -0.21 37 0 5 0
30MAR27 15.00 C 0.00 0.00 0.00 0.65 -0.19 37 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.54 -0.19 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.48 -0.15 37 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.41 -0.14 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.35 -0.12 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.29 -0.12 37 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.25 -0.10 37 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.21 -0.09 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.18 -0.08 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.16 -0.06 37 0 24 0
29JUN27 9.00 C 3.51 3.51 3.51 3.42 -0.46 36 1 1 +1
29JUN27 9.25 C 0.00 0.00 0.00 3.25 -0.45 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.08 -0.44 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.92 -0.43 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.68 -0.51 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.48 -0.31 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.21 -0.30 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.91 -0.34 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.70 -0.38 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.51 -0.29 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.34 -0.27 35 0 0 0
29JUN27 13.50 C 1.13 1.13 1.13 1.18 -0.30 35 2 2 +2
29JUN27 14.00 C 0.00 0.00 0.00 1.04 -0.27 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.92 -0.21 35 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.81 -0.21 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.73 -0.18 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.66 -0.17 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.58 -0.15 36 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.51 -0.14 36 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.45 -0.13 36 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.39 -0.12 36 0 3 0
TOTAL CALL 889 16,744 +164
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 93 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JUN26 10.50 P 0.03 0.03 0.03 0.03 +0.02 38 30 211 +30
29JUN26 11.00 P 0.00 0.00 0.00 0.08 +0.05 36 0 900 0
29JUN26 11.50 P 0.13 0.22 0.13 0.21 +0.12 37 75 6,426 -47
29JUN26 12.00 P 0.31 0.47 0.30 0.43 +0.21 37 84 1,998 -2
29JUN26 12.50 P 0.60 0.60 0.60 0.74 +0.31 36 10 1,446 0
29JUN26 13.00 P 1.09 1.09 1.09 1.13 +0.38 36 12 501 0
29JUN26 13.50 P 0.00 0.00 0.00 1.58 +0.47 35 0 219 0
29JUN26 14.00 P 0.00 0.00 0.00 2.13 +0.58 55 0 247 0
29JUN26 14.50 P 0.00 0.00 0.00 2.63 +0.60 64 0 159 0
29JUN26 15.00 P 0.00 0.00 0.00 3.15 +0.60 76 0 56 0
29JUN26 15.50 P 0.00 0.00 0.00 3.66 +0.61 86 0 15 -30
29JUN26 16.00 P 0.00 0.00 0.00 4.06 +0.54 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.66 +0.60 100 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.06 +0.54 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.56 +0.54 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.06 +0.54 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.56 +0.50 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.16 +0.60 131 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.56 +0.54 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.07 +0.03 38 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 0.11 +0.06 39 0 20 0
30JUL26 10.50 P 0.00 0.00 0.00 0.20 +0.09 38 0 65 0
30JUL26 11.00 P 0.25 0.34 0.25 0.34 +0.14 38 70 182 +30
30JUL26 11.50 P 0.40 0.56 0.40 0.56 +0.21 39 20 342 +15
30JUL26 12.00 P 0.67 0.67 0.67 0.84 +0.29 39 1 306 +1
30JUL26 12.50 P 0.00 0.00 0.00 1.17 +0.35 40 0 527 0
30JUL26 13.00 P 0.00 0.00 0.00 1.51 +0.36 38 0 75 0
30JUL26 13.50 P 0.00 0.00 0.00 1.92 +0.42 38 0 250 0
30JUL26 14.00 P 0.00 0.00 0.00 2.44 +0.54 46 0 306 0
30JUL26 14.50 P 0.00 0.00 0.00 2.91 +0.50 49 0 107 0
30JUL26 15.00 P 0.00 0.00 0.00 3.41 +0.55 54 0 40 0
30JUL26 15.50 P 0.00 0.00 0.00 3.91 +0.60 59 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.39 +0.59 61 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.84 +0.55 58 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.40 +0.61 71 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.78 +0.50 40 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.28 +0.50 44 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.78 +0.54 48 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 7.28 +0.52 52 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.06 +0.03 39 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.08 +0.04 38 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.10 +0.04 37 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.14 +0.06 38 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.18 +0.07 37 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.30 +0.11 37 0 0 0
28AUG26 11.00 P 0.48 0.48 0.48 0.48 +0.17 38 15 97 0
28AUG26 11.50 P 0.70 0.71 0.70 0.71 +0.22 38 30 199 0
28AUG26 12.00 P 0.83 0.95 0.83 0.97 +0.27 38 8 485 +8
28AUG26 12.50 P 0.00 0.00 0.00 1.31 +0.36 39 0 299 0
28AUG26 13.00 P 0.00 0.00 0.00 1.65 +0.36 39 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 2.08 +0.46 41 0 61 0
28AUG26 14.00 P 0.00 0.00 0.00 2.51 +0.45 42 0 43 0
28AUG26 14.50 P 0.00 0.00 0.00 2.97 +0.50 44 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.44 +0.52 47 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 3.92 +0.57 49 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.39 +0.55 50 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.84 +0.54 47 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.40 +0.60 58 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.88 +0.60 59 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.35 +0.57 58 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.86 +0.58 63 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.36 +0.59 66 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 +0.03 40 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 +0.03 39 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 +0.03 38 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.11 +0.04 39 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.15 +0.05 39 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.19 +0.07 39 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.24 +0.08 39 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.30 +0.09 39 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.45 +0.14 39 0 90 0
29SEP26 11.00 P 0.00 0.00 0.00 0.64 +0.17 39 0 64 0
29SEP26 11.50 P 0.00 0.00 0.00 0.88 +0.22 39 0 108 0
29SEP26 12.00 P 0.00 0.00 0.00 1.15 +0.25 39 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 1.47 +0.30 40 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 1.82 +0.34 40 0 2,545 0
29SEP26 13.50 P 2.10 2.10 2.10 2.21 +0.41 41 2 5,370 -2
29SEP26 14.00 P 0.00 0.00 0.00 2.62 +0.42 42 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 3.05 +0.44 43 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 3.51 +0.47 45 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 3.98 +0.49 47 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.47 +0.51 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.96 +0.52 52 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.46 +0.53 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.97 +0.55 59 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.47 +0.58 62 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.97 +0.56 64 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.45 +0.56 66 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.94 +0.59 67 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.08 +0.03 38 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.10 +0.03 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.13 +0.04 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.16 +0.05 37 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 0.20 +0.06 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.25 +0.07 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.30 +0.08 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.36 +0.09 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.43 +0.11 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.51 +0.13 37 0 60 0
30DEC26 10.50 P 0.69 0.69 0.69 0.69 +0.16 38 7 87 0
30DEC26 11.00 P 0.00 0.00 0.00 0.90 +0.19 38 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 1.15 +0.23 38 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.43 +0.26 38 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 1.73 +0.29 38 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.07 +0.32 39 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.44 +0.36 39 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 2.82 +0.38 39 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.23 +0.41 40 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 3.66 +0.43 41 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 4.10 +0.45 42 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.56 +0.47 43 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 5.03 +0.49 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.52 +0.51 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.00 +0.51 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.50 +0.54 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.00 +0.57 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.50 +0.59 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.98 +0.59 55 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.32 +0.07 37 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.37 +0.06 37 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 0.44 +0.09 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.51 +0.10 37 0 5 0
30MAR27 9.75 P 0.00 0.00 0.00 0.60 +0.13 37 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.68 +0.14 37 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.88 +0.17 37 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.10 +0.22 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.36 +0.23 38 0 19 0
30MAR27 12.00 P 0.00 0.00 0.00 1.64 +0.26 38 0 45 0
30MAR27 12.50 P 0.00 0.00 0.00 1.94 +0.25 38 0 66 0
30MAR27 13.00 P 2.10 2.10 2.10 2.28 +0.31 38 2 32 +2
30MAR27 13.50 P 0.00 0.00 0.00 2.63 +0.32 38 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 3.00 +0.33 39 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.40 +0.36 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.81 +0.39 40 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.23 +0.40 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.67 +0.42 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.13 +0.44 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.59 +0.46 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.06 +0.48 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.55 +0.50 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.04 +0.53 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.52 +0.55 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.01 +0.56 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.49 +0.09 36 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.56 +0.09 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.64 +0.10 36 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.73 +0.12 36 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 0.82 +0.13 37 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.03 +0.16 37 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.26 +0.17 37 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.52 +0.20 37 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.80 +0.23 37 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.10 +0.24 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.43 +0.27 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.78 +0.30 38 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.15 +0.33 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.53 +0.35 38 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.93 +0.37 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.34 +0.38 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.77 +0.40 40 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.21 +0.43 40 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.59 +0.37 39 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.06 +0.39 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.55 +0.43 41 0 0 0
TOTAL PUT 366 25,653 +5
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.06
29JUN26 0.55 C 0.00 0.00 0.00 0.51 +0.02 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.46 +0.02 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.41 +0.02 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.36 +0.02 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.31 +0.02 0 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.26 +0.02 0 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.21 +0.02 0 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.16 +0.02 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.11 +0.02 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.04 +0.01 35 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.02 +0.01 36 0 177 0
29JUN26 1.15 C 0.00 0.00 0.00 0.01 0.00 39 0 126 0
29JUN26 1.20 C 0.00 0.00 0.00 0.01 0.00 51 0 170 0
29JUN26 1.25 C 0.00 0.00 0.00 0.01 0.00 62 0 145 0
29JUN26 1.30 C 0.00 0.00 0.00 0.01 0.00 71 0 69 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 80 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 89 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 104 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 112 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 118 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 131 0 58 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 153 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30JUL26 0.60 C 0.00 0.00 0.00 0.46 +0.02 0 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.41 +0.02 0 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.36 +0.02 0 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.31 +0.02 0 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.26 +0.02 0 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.21 +0.02 0 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.16 +0.02 0 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.11 +0.01 0 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.09 +0.02 43 0 2 0
30JUL26 1.05 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.04 +0.01 42 0 258 0
30JUL26 1.15 C 0.00 0.00 0.00 0.02 0.00 37 0 30 0
30JUL26 1.20 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
30JUL26 1.25 C 0.00 0.00 0.00 0.01 0.00 42 0 13 0
30JUL26 1.30 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
30JUL26 1.35 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.46 +0.02 0 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.41 +0.02 0 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.36 +0.02 0 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.31 +0.02 0 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.26 +0.02 0 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.21 +0.02 0 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.16 +0.01 0 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.46 +0.02 0 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.41 +0.02 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.36 +0.02 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.31 +0.02 0 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.26 +0.02 0 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.21 +0.02 0 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.17 +0.02 35 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.13 +0.01 34 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.10 +0.01 35 0 70 0
29SEP26 1.05 C 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.06 +0.01 37 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.04 +0.01 41 0 30 0
29SEP26 1.25 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.02 +0.01 39 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 35 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 45 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 56 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 59 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.46 +0.02 0 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.41 +0.02 0 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.36 +0.02 0 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.31 +0.02 0 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.27 +0.02 38 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.23 +0.02 38 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.20 +0.02 40 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.17 +0.02 39 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.15 +0.02 42 0 100 0
30DEC26 1.05 C 0.00 0.00 0.00 0.12 +0.01 39 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.10 +0.01 39 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.07 +0.01 40 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.06 +0.01 41 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.05 +0.01 41 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.04 +0.01 40 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.03 +0.01 39 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.02 +0.01 37 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 35 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 43 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.46 +0.02 0 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.37 +0.02 42 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.33 +0.02 42 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.29 +0.02 40 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.26 +0.02 41 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.20 +0.02 41 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.17 +0.01 39 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.11 0.00 39 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.10 +0.01 41 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.08 0.00 39 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.07 0.00 39 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.05 0.00 39 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.04 0.00 38 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.42 +0.02 41 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.38 +0.01 40 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.34 +0.01 39 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.31 +0.01 41 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.28 +0.02 41 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.25 +0.01 41 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.22 +0.01 40 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.19 0.00 38 0 0 0
29JUN27 1.05 C 0.00 0.00 0.00 0.17 +0.01 39 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.13 0.00 38 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
29JUN27 1.25 C 0.00 0.00 0.00 0.11 +0.01 41 0 30 0
29JUN27 1.30 C 0.08 0.08 0.08 0.09 +0.01 39 2 2 +2
29JUN27 1.35 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
TOTAL CALL 2 2,848 +2
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 18 0
29JUN26 1.05 P 0.00 0.00 0.00 0.03 -0.01 36 0 129 0
29JUN26 1.10 P 0.00 0.00 0.00 0.05 -0.02 26 0 222 0
29JUN26 1.15 P 0.00 0.00 0.00 0.10 -0.02 41 0 40 0
29JUN26 1.20 P 0.00 0.00 0.00 0.15 -0.02 53 0 51 0
29JUN26 1.25 P 0.00 0.00 0.00 0.20 -0.02 64 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.25 -0.02 74 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.30 -0.02 83 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.35 -0.02 92 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.40 -0.02 100 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.45 -0.02 109 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.50 -0.02 116 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.55 -0.02 122 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.60 -0.02 129 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.65 -0.02 136 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.70 -0.02 142 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.75 -0.02 148 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.80 -0.02 154 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.85 -0.02 159 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.90 -0.02 164 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.95 -0.02 169 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.05 -0.02 179 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.15 -0.02 188 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.25 -0.02 197 0 0 0
30JUL26 0.60 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.02 -0.01 35 0 8 0
30JUL26 1.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 6 0
30JUL26 1.05 P 0.00 0.00 0.00 0.06 -0.02 33 0 23 0
30JUL26 1.10 P 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.18 -0.02 40 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.23 -0.01 46 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.28 -0.01 53 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.33 -0.01 59 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.38 -0.01 64 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.43 -0.01 69 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.48 -0.01 74 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.53 -0.01 79 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.58 -0.01 84 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.11 -0.02 37 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.24 -0.01 46 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.28 -0.02 43 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.33 -0.01 48 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.38 -0.01 52 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.43 -0.01 57 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.48 -0.01 61 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.53 -0.01 64 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.58 -0.01 68 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.10 -0.01 41 0 5 0
29SEP26 1.10 P 0.00 0.00 0.00 0.13 -0.01 40 0 29 0
29SEP26 1.15 P 0.00 0.00 0.00 0.17 0.00 43 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.20 -0.01 40 0 21 0
29SEP26 1.25 P 0.00 0.00 0.00 0.25 -0.01 45 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.29 -0.01 44 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.34 -0.01 49 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.38 -0.01 46 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.43 -0.01 49 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.48 -0.01 52 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.53 -0.01 56 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.58 -0.01 59 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.63 -0.01 62 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.68 -0.01 65 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.73 -0.01 68 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.78 -0.01 70 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.83 -0.01 73 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.88 -0.01 75 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.93 -0.01 78 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.98 -0.01 80 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.08 -0.01 85 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.18 -0.01 89 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.27 -0.02 78 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 0.00 41 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.08 0.00 41 0 5 0
30DEC26 1.00 P 0.00 0.00 0.00 0.10 -0.01 40 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.13 0.00 41 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.16 0.00 41 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.19 -0.01 40 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.23 -0.01 42 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.27 -0.01 43 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.31 -0.01 43 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.35 -0.01 43 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.39 -0.01 41 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.44 -0.01 44 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.49 0.00 47 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.53 -0.01 44 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.58 -0.01 46 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.63 -0.01 49 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.68 -0.01 51 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.73 -0.01 53 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.78 -0.02 55 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.83 -0.02 57 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 45 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 0.00 43 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.10 -0.01 41 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.13 0.00 42 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.15 -0.01 40 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.18 -0.01 40 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.21 -0.01 40 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.25 -0.01 42 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.29 0.00 42 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.32 -0.01 40 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.36 -0.01 40 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.41 -0.01 43 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.45 -0.01 42 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.49 -0.01 41 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.54 -0.01 43 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.58 -0.01 41 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.63 -0.01 43 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.68 -0.01 45 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.12 -0.01 42 0 2 0
29JUN27 1.00 P 0.00 0.00 0.00 0.14 -0.01 40 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.23 -0.01 40 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.27 0.00 42 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.30 -0.01 41 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.34 -0.01 41 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.38 -0.01 42 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.42 -0.01 42 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.46 -0.02 41 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.50 -0.01 41 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.55 -0.01 43 0 0 0
TOTAL PUT 0 966 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 3.03
29JUN26 1.80 C 0.00 0.00 0.00 1.23 -0.03 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.18 -0.03 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.13 -0.03 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.03 -0.03 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.74 -0.02 69 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.64 -0.02 59 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.53 -0.03 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.44 -0.02 42 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.33 -0.03 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.24 -0.03 24 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 1 0
29JUN26 3.10 C 0.04 0.04 0.04 0.06 0.00 31 6 54 -6
29JUN26 3.20 C 0.02 0.03 0.02 0.03 -0.01 31 43 107 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 -0.01 28 0 76 0
29JUN26 3.40 C 0.01 0.01 0.01 0.01 0.00 36 30 56 +28
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 42 0 14 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 54 0 37 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 60 0 13 0
29JUN26 3.90 C 0.01 0.01 0.01 0.01 0.00 65 2 1 -2
29JUN26 4.00 C 0.01 0.01 0.01 0.01 0.00 70 3 0 -3
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 75 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 4.40 C 0.01 0.01 0.01 0.01 0.00 89 10 2 -8
29JUN26 4.50 C 0.01 0.01 0.01 0.01 0.00 93 10 0 -10
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30JUL26 2.10 C 0.00 0.00 0.00 0.94 -0.02 44 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.84 -0.02 38 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.74 -0.02 32 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.64 -0.02 26 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.54 -0.03 20 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.45 -0.01 29 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.36 -0.02 28 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.27 -0.02 25 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.21 -0.01 29 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.16 0.00 31 0 0 0
30JUL26 3.10 C 0.09 0.09 0.09 0.11 0.00 30 1 30 -1
30JUL26 3.20 C 0.00 0.00 0.00 0.08 0.00 31 0 44 0
30JUL26 3.30 C 0.00 0.00 0.00 0.05 0.00 30 0 2 0
30JUL26 3.40 C 0.03 0.03 0.03 0.03 -0.01 30 2 37 0
30JUL26 3.50 C 0.00 0.00 0.00 0.02 0.00 31 0 14 0
30JUL26 3.60 C 0.02 0.02 0.02 0.01 0.00 29 59 62 +57
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.94 -0.02 0 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.75 -0.02 33 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.64 -0.04 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.56 -0.02 30 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.47 -0.02 29 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.38 -0.04 27 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.32 -0.01 31 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.25 0.00 30 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.14 -0.02 28 0 30 0
28AUG26 3.20 C 0.13 0.14 0.09 0.11 -0.01 30 962 162 +162
28AUG26 3.30 C 0.08 0.08 0.08 0.08 -0.01 30 1 3 -1
28AUG26 3.40 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.03 0.00 31 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.02 0.00 31 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.10 -0.02 38 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.05 -0.02 36 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.95 -0.02 30 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.85 -0.02 25 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.76 -0.02 31 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.66 -0.03 27 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.57 -0.03 27 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.48 -0.03 26 0 0 0
29SEP26 2.70 C 0.40 0.41 0.40 0.41 -0.02 28 50 50 +50
29SEP26 2.80 C 0.00 0.00 0.00 0.35 +0.01 30 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.28 0.00 29 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.23 0.00 30 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.18 0.00 29 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.15 +0.01 31 0 0 0
29SEP26 3.30 C 0.10 0.10 0.10 0.11 0.00 30 1 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.09 +0.01 31 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.07 +0.01 31 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.05 0.00 30 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.03 +0.01 31 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.02 +0.01 30 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.07 -0.02 32 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.97 -0.03 28 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.87 -0.04 24 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.78 -0.04 25 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.71 -0.02 30 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.63 0.00 30 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.55 0.00 29 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.48 0.00 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.41 0.00 29 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.35 -0.01 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.30 0.00 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.26 0.00 29 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.21 -0.01 28 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.18 -0.01 29 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.15 -0.01 29 0 47 0
30DEC26 3.50 C 0.00 0.00 0.00 0.13 0.00 30 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.11 0.00 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 0.00 30 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.07 0.00 30 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.06 0.00 30 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 0.00 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 0.00 28 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.00 -0.01 30 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.91 -0.02 29 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.83 -0.01 30 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.74 -0.02 28 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.67 -0.02 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.60 -0.01 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.53 -0.01 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.47 0.00 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.41 -0.01 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.36 0.00 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.32 0.00 29 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.28 0.00 29 0 607 0
30MAR27 3.30 C 0.00 0.00 0.00 0.24 -0.01 29 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.21 0.00 29 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.18 0.00 29 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.15 -0.01 29 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.13 0.00 29 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.10 0.00 30 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.08 0.00 29 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.06 0.00 29 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.05 0.00 29 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.04 0.00 29 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.03 0.00 28 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.02 0.00 27 0 12 0
29JUN27 2.10 C 0.00 0.00 0.00 1.01 -0.02 29 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.92 -0.02 28 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.84 -0.01 29 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.76 -0.01 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.69 -0.01 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.62 -0.01 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.57 -0.01 31 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.51 -0.01 30 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.45 -0.01 30 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.40 0.00 30 0 1 0
29JUN27 3.10 C 0.00 0.00 0.00 0.36 0.00 30 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.31 0.00 29 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.28 +0.01 30 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.24 0.00 29 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.21 0.00 29 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.19 +0.01 30 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.16 0.00 29 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
TOTAL CALL 1,180 5,397 +266
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 128 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 116 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 111 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 84 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 75 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 65 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 56 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 26 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 116 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 139 0
29JUN26 2.90 P 0.03 0.04 0.03 0.03 0.00 29 33 108 -31
29JUN26 3.00 P 0.07 0.07 0.06 0.06 0.00 27 2 108 +2
29JUN26 3.10 P 0.00 0.00 0.00 0.12 +0.01 29 1 293 -1
29JUN26 3.20 P 0.00 0.00 0.00 0.20 +0.02 33 0 78 0
29JUN26 3.30 P 0.34 0.34 0.33 0.28 +0.01 31 2 16 -2
29JUN26 3.40 P 0.00 0.00 0.00 0.38 +0.02 38 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.48 +0.03 45 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.59 +0.03 60 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.88 +0.03 70 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.98 +0.03 75 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.08 +0.03 80 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.17 +0.02 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.27 +0.01 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.37 +0.02 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.48 +0.03 99 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.57 +0.01 0 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30JUL26 2.70 P 0.00 0.00 0.00 0.02 0.00 28 0 12 0
30JUL26 2.80 P 0.03 0.03 0.03 0.04 +0.01 29 10 20 +10
30JUL26 2.90 P 0.06 0.09 0.06 0.07 +0.01 29 12 31 +12
30JUL26 3.00 P 0.00 0.00 0.00 0.11 +0.01 28 0 61 0
30JUL26 3.10 P 0.00 0.00 0.00 0.16 +0.01 28 1 50 +1
30JUL26 3.20 P 0.00 0.00 0.00 0.24 +0.02 31 0 16 0
30JUL26 3.30 P 0.00 0.00 0.00 0.32 +0.02 33 0 8 0
30JUL26 3.40 P 0.00 0.00 0.00 0.40 +0.02 33 0 6 0
30JUL26 3.50 P 0.00 0.00 0.00 0.49 +0.02 34 0 1 0
30JUL26 3.60 P 0.00 0.00 0.00 0.59 +0.02 39 0 3 0
30JUL26 3.70 P 0.00 0.00 0.00 0.69 +0.02 43 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.78 +0.02 42 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.89 +0.04 51 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.98 +0.03 49 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.08 +0.03 52 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.27 +0.01 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.37 +0.02 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.48 +0.03 65 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 2.60 P 0.02 0.02 0.02 0.03 +0.01 31 6 6 +6
28AUG26 2.70 P 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.07 +0.01 30 0 9 0
28AUG26 2.90 P 0.00 0.00 0.00 0.10 +0.01 29 0 14 0
28AUG26 3.00 P 0.16 0.16 0.16 0.15 +0.02 30 2 20 +2
28AUG26 3.10 P 0.00 0.00 0.00 0.20 +0.02 30 0 17 0
28AUG26 3.20 P 0.00 0.00 0.00 0.27 +0.02 31 0 5 0
28AUG26 3.30 P 0.36 0.36 0.36 0.34 +0.01 31 1 1 +1
28AUG26 3.40 P 0.00 0.00 0.00 0.42 +0.02 32 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.51 +0.02 34 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.60 +0.03 35 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.70 +0.02 39 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.79 +0.02 39 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.89 +0.04 42 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.00 +0.05 49 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.08 +0.03 43 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.18 +0.02 46 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.27 +0.01 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.37 +0.02 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.48 +0.03 54 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.02 0.00 28 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.05 +0.02 32 0 20 0
29SEP26 2.70 P 0.06 0.06 0.06 0.06 +0.02 29 51 109 +51
29SEP26 2.80 P 0.08 0.08 0.08 0.09 +0.01 29 5 18 +5
29SEP26 2.90 P 0.00 0.00 0.00 0.13 +0.02 30 0 29 0
29SEP26 3.00 P 0.00 0.00 0.00 0.18 +0.03 31 0 24 0
29SEP26 3.10 P 0.00 0.00 0.00 0.23 +0.03 30 0 27 0
29SEP26 3.20 P 0.00 0.00 0.00 0.30 +0.03 31 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.37 +0.03 32 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.44 +0.02 31 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.53 +0.03 33 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.61 +0.02 33 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.70 +0.02 34 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.80 +0.03 37 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.89 +0.03 37 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.00 +0.05 42 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.08 +0.03 38 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.18 +0.02 40 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.28 +0.02 43 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.38 +0.03 45 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.48 +0.03 47 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.57 +0.01 0 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 +0.01 31 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 +0.01 31 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 +0.01 29 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.15 +0.02 30 0 3 0
30DEC26 2.90 P 0.00 0.00 0.00 0.18 +0.01 29 0 22 0
30DEC26 3.00 P 0.00 0.00 0.00 0.23 +0.02 29 0 18 0
30DEC26 3.10 P 0.00 0.00 0.00 0.29 +0.02 30 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.35 +0.02 30 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.42 +0.02 31 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.49 +0.02 31 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.57 +0.02 32 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.65 +0.02 32 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.73 +0.02 32 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.82 +0.02 33 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.91 +0.02 33 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.00 +0.02 34 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.09 +0.02 34 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.19 +0.03 35 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.28 +0.02 34 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.39 +0.04 39 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.49 +0.04 41 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.59 +0.03 42 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 0.00 29 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.06 +0.01 28 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.08 +0.01 28 0 5 0
30MAR27 2.60 P 0.00 0.00 0.00 0.11 +0.01 29 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.15 +0.02 30 0 4 0
30MAR27 2.80 P 0.00 0.00 0.00 0.18 +0.02 29 0 7 0
30MAR27 2.90 P 0.00 0.00 0.00 0.22 +0.02 28 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.27 +0.02 29 0 10 0
30MAR27 3.10 P 0.00 0.00 0.00 0.32 +0.01 28 0 301 0
30MAR27 3.20 P 0.00 0.00 0.00 0.39 +0.02 30 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.46 +0.03 30 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.53 +0.03 31 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.60 +0.02 30 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.68 +0.02 31 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.76 +0.02 31 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.84 +0.02 31 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.93 +0.03 32 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.01 +0.02 31 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.11 +0.03 33 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.20 +0.03 33 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.28 +0.02 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.39 +0.03 34 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.49 +0.04 36 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.59 +0.03 37 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.24 +0.02 28 0 2 0
29JUN27 2.90 P 0.00 0.00 0.00 0.29 +0.02 28 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.34 +0.02 28 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 0.39 +0.02 28 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.45 +0.02 28 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.51 +0.02 27 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.58 +0.02 27 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.65 +0.02 27 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.74 +0.04 29 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.80 +0.02 27 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.88 +0.02 27 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.96 +0.02 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.06 +0.04 29 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.15 +0.03 29 0 0 0
TOTAL PUT 126 5,806 +56
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 26.58
29JUN26 9.75 C 0.00 0.00 0.00 16.84 -0.21 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 16.59 -0.32 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 16.10 -0.27 146 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 15.60 -0.32 137 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 15.10 -0.27 128 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.59 -0.29 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.08 -0.30 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.60 -0.28 99 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.10 -0.20 82 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.60 -0.20 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 12.10 -0.20 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.60 -0.31 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.10 -0.20 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.60 -0.32 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.10 -0.29 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.61 -0.20 75 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.11 -0.20 69 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 8.61 -0.28 63 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.11 -0.29 58 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.70 -0.11 89 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.11 -0.30 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.61 -0.17 40 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.62 -0.31 45 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 4.59 -0.40 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.72 -0.18 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.85 -0.17 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.09 -0.14 46 0 30 0
29JUN26 26.00 C 1.04 1.13 1.04 1.41 -0.21 44 58 71 +38
29JUN26 27.00 C 0.67 1.01 0.67 0.93 -0.10 45 31 59 +15
29JUN26 28.00 C 0.42 0.61 0.42 0.58 -0.09 45 101 114 +52
29JUN26 29.00 C 0.25 0.35 0.22 0.35 -0.06 46 96 113 +32
29JUN26 30.00 C 0.00 0.00 0.00 0.21 -0.02 47 1 97 0
29JUN26 31.00 C 0.15 0.15 0.15 0.11 -0.02 47 2 322 0
29JUN26 32.00 C 0.08 0.08 0.07 0.06 -0.01 47 9 403 -1
29JUN26 33.00 C 0.05 0.06 0.05 0.03 0.00 47 3 184 -1
29JUN26 34.00 C 0.00 0.00 0.00 0.02 0.00 50 0 370 0
29JUN26 35.00 C 0.02 0.02 0.02 0.01 0.00 50 5 154 -2
29JUN26 36.00 C 0.04 0.04 0.04 0.01 0.00 54 4 358 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 431 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 63 0 102 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 67 0 84 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 70 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 74 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,160 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,408 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 85 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 88 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 91 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 97 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,405 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 110 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 116 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 123 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 128 0 8 0
30JUL26 19.00 C 0.00 0.00 0.00 7.70 -0.19 48 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.28 -0.13 55 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.70 -0.23 41 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.77 -0.16 43 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.99 -0.05 49 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.13 -0.27 46 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.39 -0.15 46 0 0 0
30JUL26 25.00 C 2.13 2.13 2.13 2.73 -0.14 46 15 15 +15
30JUL26 26.00 C 1.73 1.77 1.73 2.12 -0.18 45 30 51 +30
30JUL26 27.00 C 1.36 1.36 1.36 1.64 -0.15 45 15 70 +15
30JUL26 28.00 C 1.30 1.30 1.30 1.30 -0.08 46 3 28 +3
30JUL26 29.00 C 0.79 0.99 0.71 0.99 -0.07 47 4 72 +1
30JUL26 30.00 C 0.63 0.75 0.63 0.74 -0.05 47 16 77 +16
30JUL26 31.00 C 0.44 0.55 0.44 0.54 -0.04 47 12 98 0
30JUL26 32.00 C 0.32 0.43 0.32 0.39 -0.03 47 17 75 +17
30JUL26 33.00 C 0.25 0.25 0.25 0.28 -0.02 47 34 84 0
30JUL26 34.00 C 0.19 0.19 0.19 0.19 -0.02 46 15 41 -11
30JUL26 35.00 C 0.18 0.18 0.18 0.14 -0.01 47 18 62 +18
30JUL26 36.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 130 0
30JUL26 37.00 C 0.00 0.00 0.00 0.07 0.00 47 0 29 0
30JUL26 38.00 C 0.00 0.00 0.00 0.05 0.00 48 0 42 0
30JUL26 39.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 83 0
30JUL26 40.00 C 0.00 0.00 0.00 0.02 0.00 47 0 112 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
28AUG26 19.00 C 0.00 0.00 0.00 7.92 -0.19 54 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.41 -0.04 49 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.02 +0.08 52 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.07 -0.10 47 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.24 -0.08 46 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.47 -0.17 46 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.80 -0.03 46 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.19 -0.03 46 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.58 -0.19 45 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 2.14 -0.14 45 0 8 0
28AUG26 28.00 C 0.00 0.00 0.00 1.75 -0.14 46 0 9 0
28AUG26 29.00 C 0.00 0.00 0.00 1.43 -0.11 46 0 52 0
28AUG26 30.00 C 1.00 1.00 1.00 1.16 -0.09 46 1 1 0
28AUG26 31.00 C 0.00 0.00 0.00 0.94 -0.05 47 0 64 0
28AUG26 32.00 C 0.00 0.00 0.00 0.74 -0.05 47 0 30 0
28AUG26 33.00 C 0.00 0.00 0.00 0.58 -0.04 47 0 80 0
28AUG26 34.00 C 0.00 0.00 0.00 0.45 -0.03 47 0 117 0
28AUG26 35.00 C 0.00 0.00 0.00 0.35 -0.02 47 0 49 0
28AUG26 36.00 C 0.26 0.26 0.26 0.27 -0.02 47 2 17 0
28AUG26 37.00 C 0.00 0.00 0.00 0.20 -0.02 46 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.16 -0.01 47 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.12 -0.01 46 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.33 -0.23 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.92 -0.09 49 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 8.48 -0.06 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.92 -0.19 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.58 -0.28 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.07 -0.07 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.36 +0.04 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.57 -0.20 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.69 -0.36 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.16 -0.23 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.58 -0.21 45 0 0 0
29SEP26 26.00 C 3.01 3.01 3.01 2.98 -0.09 44 15 15 +15
29SEP26 27.00 C 2.50 2.50 2.50 2.54 -0.16 44 15 30 +15
29SEP26 28.00 C 0.00 0.00 0.00 2.16 -0.14 45 0 61 0
29SEP26 29.00 C 0.00 0.00 0.00 1.80 -0.14 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.52 -0.12 45 0 26 0
29SEP26 31.00 C 0.00 0.00 0.00 1.28 -0.08 46 0 42 0
29SEP26 32.00 C 0.00 0.00 0.00 1.07 -0.05 46 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 0.88 -0.04 46 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 0.72 -0.04 46 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.59 -0.03 46 0 47 0
29SEP26 36.00 C 0.00 0.00 0.00 0.48 -0.02 46 0 333 0
29SEP26 37.00 C 0.00 0.00 0.00 0.39 -0.02 46 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.31 -0.02 46 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.25 -0.02 46 0 603 0
29SEP26 40.00 C 0.00 0.00 0.00 0.20 -0.01 45 0 808 0
29SEP26 41.00 C 0.00 0.00 0.00 0.16 -0.01 45 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.13 -0.01 46 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.11 0.00 46 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.09 0.00 46 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.07 0.00 46 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.05 0.00 47 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 0.00 47 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.03 0.00 46 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.02 0.00 45 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
30DEC26 19.00 C 0.00 0.00 0.00 8.41 -0.15 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.84 -0.34 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.43 -0.33 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.79 -0.13 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.95 -0.28 45 0 1 0
30DEC26 23.00 C 0.00 0.00 0.00 5.39 -0.15 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.76 -0.15 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.21 -0.14 46 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 3.59 -0.23 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.24 -0.12 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.84 -0.10 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.47 -0.10 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.16 -0.08 45 1 8 0
30DEC26 31.00 C 0.00 0.00 0.00 1.87 -0.08 45 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 1.63 -0.06 45 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 1.41 -0.06 45 0 17 0
30DEC26 34.00 C 0.00 0.00 0.00 1.22 -0.05 45 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 1.05 -0.05 44 0 1,447 0
30DEC26 36.00 C 0.00 0.00 0.00 0.90 -0.04 44 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.79 -0.01 44 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.67 -0.04 44 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.58 -0.03 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.50 -0.03 44 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.43 -0.02 44 0 3 0
30DEC26 42.00 C 0.50 0.50 0.50 0.37 -0.02 44 150 150 +150
30DEC26 43.00 C 0.00 0.00 0.00 0.32 -0.02 44 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.27 -0.01 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.24 -0.01 44 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.20 -0.01 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.17 -0.01 44 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.15 -0.01 44 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.13 -0.01 44 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 8.65 -0.20 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.22 -0.24 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.88 -0.19 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.17 -0.18 48 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 6.50 -0.17 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.89 -0.17 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.32 -0.16 46 0 1 0
30MAR27 25.00 C 4.60 4.60 4.60 4.81 -0.16 46 1 2 +1
30MAR27 26.00 C 0.00 0.00 0.00 4.34 -0.14 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.92 -0.14 46 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 3.52 -0.13 45 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 3.18 -0.13 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.76 -0.21 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.57 -0.11 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.31 -0.10 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.07 -0.09 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.87 -0.09 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.66 -0.09 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.50 -0.07 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.35 -0.07 45 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 1.20 -0.07 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.08 -0.06 45 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.97 -0.06 45 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.87 -0.03 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.78 -0.04 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.70 -0.05 45 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.63 -0.04 45 0 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 0.55 -0.05 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.50 -0.04 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.45 -0.04 45 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.40 -0.04 45 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.36 -0.03 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.08 -0.18 51 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.58 -0.32 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.25 -0.32 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.75 -0.16 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.02 -0.27 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.45 -0.22 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.93 -0.20 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.44 -0.19 46 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.00 -0.18 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.59 -0.17 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.22 -0.15 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.87 -0.15 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.55 -0.14 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.26 -0.14 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.01 -0.11 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.78 -0.09 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.54 -0.10 46 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.36 -0.12 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 2.18 -0.11 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.00 -0.10 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.83 -0.12 46 0 0 0
TOTAL CALL 674 19,826 +418
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 172 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 125 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 113 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 101 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JUN26 19.50 P 0.03 0.03 0.03 0.01 0.00 58 7 23 +6
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 0.00 47 0 31 0
29JUN26 23.00 P 0.00 0.00 0.00 0.11 +0.02 47 0 15 0
29JUN26 24.00 P 0.36 0.45 0.27 0.25 +0.04 47 77 112 -7
29JUN26 25.00 P 0.75 0.75 0.64 0.49 +0.06 47 12 87 +9
29JUN26 26.00 P 1.25 1.28 1.22 0.86 +0.08 47 92 119 -77
29JUN26 27.00 P 1.65 1.65 1.65 1.39 +0.14 48 15 80 +15
29JUN26 28.00 P 2.04 2.04 2.04 1.93 +0.06 44 2 232 0
29JUN26 29.00 P 0.00 0.00 0.00 2.74 +0.16 46 0 344 0
29JUN26 30.00 P 0.00 0.00 0.00 3.70 +0.19 54 0 284 0
29JUN26 31.00 P 0.00 0.00 0.00 4.63 +0.41 58 0 192 0
29JUN26 32.00 P 0.00 0.00 0.00 5.61 +0.36 65 0 272 0
29JUN26 33.00 P 0.00 0.00 0.00 6.50 +0.27 61 0 273 0
29JUN26 34.00 P 0.00 0.00 0.00 7.60 +0.35 78 0 311 0
29JUN26 35.00 P 0.00 0.00 0.00 8.53 +0.12 77 0 72 0
29JUN26 36.00 P 0.00 0.00 0.00 9.47 +0.25 74 0 46 -42
29JUN26 37.00 P 0.00 0.00 0.00 10.51 +0.29 86 0 408 0
29JUN26 38.00 P 0.00 0.00 0.00 11.42 +0.20 0 0 66 -6
29JUN26 39.00 P 0.00 0.00 0.00 12.51 +0.29 97 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 13.42 +0.20 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.48 +0.08 101 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.51 +0.19 112 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 16.42 +0.10 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 17.44 +0.12 103 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 18.42 +0.12 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 19.51 +0.29 129 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 20.42 +0.20 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 21.42 +0.10 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 22.51 +0.21 141 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 23.42 +0.20 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 25.92 +0.20 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 28.50 +0.18 160 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 31.00 +0.21 168 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 33.42 +0.20 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 10 0
30JUL26 21.00 P 0.00 0.00 0.00 0.16 +0.02 47 0 44 0
30JUL26 22.00 P 0.33 0.33 0.33 0.29 +0.03 47 2 6 +2
30JUL26 23.00 P 0.62 0.62 0.62 0.47 +0.03 47 15 25 0
30JUL26 24.00 P 0.85 1.00 0.85 0.74 +0.07 47 2 51 +2
30JUL26 25.00 P 1.24 1.27 1.06 1.06 +0.08 46 17 109 +3
30JUL26 26.00 P 1.69 1.83 1.54 1.52 +0.13 47 45 124 +44
30JUL26 27.00 P 2.10 2.10 1.91 2.06 +0.16 47 17 319 +2
30JUL26 28.00 P 2.67 2.67 2.67 2.67 +0.17 48 15 98 0
30JUL26 29.00 P 0.00 0.00 0.00 3.40 +0.26 49 0 86 0
30JUL26 30.00 P 4.20 4.20 4.20 4.05 +0.04 46 1 79 -1
30JUL26 31.00 P 0.00 0.00 0.00 5.00 +0.35 51 0 25 0
30JUL26 32.00 P 0.00 0.00 0.00 5.85 +0.21 52 0 321 0
30JUL26 33.00 P 0.00 0.00 0.00 6.80 +0.20 55 0 142 0
30JUL26 34.00 P 0.00 0.00 0.00 7.75 +0.24 58 0 195 0
30JUL26 35.00 P 0.00 0.00 0.00 8.53 +0.08 50 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 9.67 +0.17 63 0 137 0
30JUL26 37.00 P 0.00 0.00 0.00 10.52 +0.24 57 0 71 0
30JUL26 38.00 P 0.00 0.00 0.00 11.55 +0.03 63 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 12.52 +0.01 64 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 13.56 +0.06 71 0 2 0
30JUL26 41.00 P 0.00 0.00 0.00 14.62 +0.21 78 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 15.52 +0.10 74 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 16.56 +0.22 80 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 17.63 +0.31 88 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 18.51 +0.11 81 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 19.62 +0.38 94 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 20.42 +0.04 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 21.61 +0.20 98 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.12 +0.01 46 0 1 0
28AUG26 19.50 P 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.21 +0.01 46 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.35 +0.02 46 0 1 0
28AUG26 22.00 P 0.00 0.00 0.00 0.54 +0.03 47 0 5 0
28AUG26 23.00 P 0.00 0.00 0.00 0.79 +0.05 47 0 1 0
28AUG26 24.00 P 0.00 0.00 0.00 1.10 +0.08 46 4 21 +3
28AUG26 25.00 P 1.75 1.75 1.75 1.49 +0.11 47 10 30 0
28AUG26 26.00 P 0.00 0.00 0.00 1.95 +0.13 47 0 2 0
28AUG26 27.00 P 0.00 0.00 0.00 2.49 +0.14 47 0 63 0
28AUG26 28.00 P 0.00 0.00 0.00 3.09 +0.16 47 0 36 0
28AUG26 29.00 P 0.00 0.00 0.00 3.80 +0.26 48 0 88 0
28AUG26 30.00 P 0.00 0.00 0.00 4.51 +0.12 48 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 5.29 +0.12 49 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 6.17 +0.28 51 0 42 0
28AUG26 33.00 P 0.00 0.00 0.00 6.99 +0.24 51 0 65 0
28AUG26 34.00 P 0.00 0.00 0.00 7.83 +0.10 50 0 153 0
28AUG26 35.00 P 0.00 0.00 0.00 8.75 +0.12 51 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.78 +0.19 56 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.61 +0.33 52 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.55 +0.03 52 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 12.65 +0.14 60 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 13.62 +0.12 62 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 14.62 +0.21 64 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 15.56 +0.14 63 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 16.56 +0.22 66 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.11 +0.01 46 0 23 0
29SEP26 18.00 P 0.00 0.00 0.00 0.14 +0.01 46 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 0.18 +0.01 46 0 2 0
29SEP26 19.00 P 0.35 0.35 0.35 0.23 +0.02 46 1 1 -1
29SEP26 19.50 P 0.00 0.00 0.00 0.29 +0.02 46 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.37 +0.03 46 0 55 0
29SEP26 21.00 P 0.00 0.00 0.00 0.55 +0.04 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.78 +0.05 46 0 32 0
29SEP26 23.00 P 0.00 0.00 0.00 1.05 +0.06 46 0 20 0
29SEP26 24.00 P 0.00 0.00 0.00 1.39 +0.08 46 0 16 0
29SEP26 25.00 P 0.00 0.00 0.00 1.82 +0.14 46 0 30 0
29SEP26 26.00 P 0.00 0.00 0.00 2.28 +0.13 45 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 2.83 +0.15 46 0 18 0
29SEP26 28.00 P 0.00 0.00 0.00 3.37 0.00 45 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 4.02 +0.15 45 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 4.77 +0.20 46 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 5.48 +0.17 46 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 6.44 +0.36 49 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 7.09 +0.21 46 0 59 0
29SEP26 34.00 P 0.00 0.00 0.00 7.99 +0.24 47 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 9.02 +0.39 51 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 9.87 +0.10 51 0 33 0
29SEP26 37.00 P 0.00 0.00 0.00 10.62 +0.21 46 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 11.59 +0.04 47 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 12.65 +0.14 52 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 13.68 +0.18 56 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 14.62 +0.21 56 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 15.56 +0.14 55 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 16.56 +0.22 58 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 17.63 +0.31 63 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.55 +0.15 61 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 19.62 +0.38 67 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.42 +0.04 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.61 +0.20 70 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.55 +0.16 69 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 23.55 +0.33 71 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 25.92 +0.18 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.50 +0.18 76 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 31.00 +0.21 79 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 33.52 +0.26 84 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.69 +0.06 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.76 +0.03 44 0 2 0
30DEC26 20.00 P 0.00 0.00 0.00 0.88 +0.04 43 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.15 +0.04 43 0 4 0
30DEC26 22.00 P 0.00 0.00 0.00 1.49 +0.05 43 0 25 0
30DEC26 23.00 P 0.00 0.00 0.00 1.87 +0.06 43 0 34 0
30DEC26 24.00 P 0.00 0.00 0.00 2.29 +0.07 43 0 61 0
30DEC26 25.00 P 0.00 0.00 0.00 2.78 +0.08 43 0 41 0
30DEC26 26.00 P 0.00 0.00 0.00 3.30 +0.10 43 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 3.86 +0.09 42 0 21 0
30DEC26 28.00 P 0.00 0.00 0.00 4.47 +0.11 42 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 5.11 +0.11 42 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 5.80 +0.13 42 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 6.50 +0.12 41 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.25 +0.14 41 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 8.02 +0.14 40 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 8.81 +0.15 39 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 9.62 +0.15 38 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 10.46 +0.17 38 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 11.34 +0.20 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.23 +0.23 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.13 +0.26 35 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.07 +0.31 35 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 14.98 +0.33 32 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.82 +0.27 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.75 +0.28 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.70 +0.29 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.57 +0.17 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 19.62 +0.32 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.53 +0.15 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.61 -0.14 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.55 -0.17 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.05 +0.05 44 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 1.16 +0.02 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.30 +0.02 44 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.64 +0.03 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.00 +0.04 43 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 2.42 +0.04 43 1 5 -1
30MAR27 24.00 P 0.00 0.00 0.00 2.87 +0.05 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.37 +0.05 43 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 3.90 +0.06 43 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 4.48 +0.07 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.07 +0.08 43 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 5.72 +0.08 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.37 +0.08 42 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 7.08 +0.10 42 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 7.79 +0.09 42 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 8.54 +0.12 41 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 9.31 +0.12 41 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 10.08 +0.11 40 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 10.89 +0.13 40 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 11.71 +0.12 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.57 +0.16 38 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 13.45 +0.20 38 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 14.33 +0.22 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.22 +0.24 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.00 +0.15 31 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 16.92 +0.18 28 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.85 +0.22 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 18.78 +0.23 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.70 +0.21 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.64 +0.23 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.65 -0.10 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.55 -0.17 0 0 0 0
29JUN27 19.00 P 1.68 1.68 1.68 1.59 +0.04 47 1 1 +1
29JUN27 19.50 P 0.00 0.00 0.00 1.77 +0.05 47 0 10 0
29JUN27 20.00 P 0.00 0.00 0.00 1.96 +0.05 47 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 2.34 +0.05 47 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 2.78 +0.09 47 1 1 +1
29JUN27 23.00 P 0.00 0.00 0.00 3.24 +0.10 47 0 2 0
29JUN27 24.00 P 0.00 0.00 0.00 3.73 +0.11 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.26 +0.12 47 0 3 0
29JUN27 26.00 P 0.00 0.00 0.00 4.83 +0.14 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.42 +0.14 47 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 6.05 +0.16 47 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 6.70 +0.16 47 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.35 +0.14 47 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 8.09 +0.21 47 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.82 +0.23 47 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.56 +0.22 47 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.27 +0.18 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.00 +0.13 46 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.91 +0.26 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.72 +0.26 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.55 +0.24 47 0 0 0
TOTAL PUT 337 8,971 -47
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 82.45
12JUN26 52.50 C 0.00 0.00 0.00 29.96 +0.08 191 0 0 0
12JUN26 55.00 C 0.00 0.00 0.00 27.46 +0.06 170 0 0 0
12JUN26 57.50 C 0.00 0.00 0.00 24.96 -0.10 148 0 0 0
12JUN26 60.00 C 0.00 0.00 0.00 22.46 -0.11 128 0 0 0
12JUN26 62.50 C 0.00 0.00 0.00 19.96 -0.12 106 0 0 0
12JUN26 65.00 C 0.00 0.00 0.00 17.46 -0.12 0 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 14.96 -0.12 0 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 12.46 -0.12 0 0 0 0
12JUN26 72.50 C 0.00 0.00 0.00 9.96 -0.12 0 0 0 0
12JUN26 75.00 C 0.00 0.00 0.00 7.46 -0.11 0 0 0 0
12JUN26 77.50 C 4.84 4.84 4.79 4.96 +0.03 0 44 44 +44
12JUN26 80.00 C 0.00 0.00 0.00 2.47 -0.12 19 0 68 0
12JUN26 82.50 C 0.35 1.21 0.35 0.49 +0.17 20 565 417 +296
12JUN26 85.00 C 0.08 0.17 0.04 0.15 -0.03 36 572 703 +308
12JUN26 87.50 C 0.00 0.00 0.00 0.10 -0.07 53 0 84 0
12JUN26 90.00 C 0.00 0.00 0.00 0.08 -0.08 69 0 0 0
12JUN26 92.50 C 0.00 0.00 0.00 0.07 -0.08 84 0 0 0
12JUN26 95.00 C 0.00 0.00 0.00 0.06 -0.08 97 0 0 0
12JUN26 97.50 C 0.00 0.00 0.00 0.05 -0.08 109 0 0 0
12JUN26 100.00 C 0.00 0.00 0.00 0.04 -0.08 118 0 0 0
12JUN26 102.50 C 0.00 0.00 0.00 0.03 -0.08 126 0 0 0
12JUN26 105.00 C 0.00 0.00 0.00 0.02 -0.08 132 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.08 132 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.07 143 0 0 0
12JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.06 152 0 0 0
12JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.05 162 0 0 0
18JUN26 52.50 C 0.00 0.00 0.00 29.98 +0.10 0 0 0 0
18JUN26 55.00 C 0.00 0.00 0.00 27.48 +0.08 0 0 0 0
18JUN26 57.50 C 0.00 0.00 0.00 24.99 -0.07 83 0 0 0
18JUN26 60.00 C 0.00 0.00 0.00 22.49 -0.08 71 0 0 0
18JUN26 62.50 C 0.00 0.00 0.00 19.99 -0.09 58 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 17.49 -0.09 0 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 14.99 -0.09 0 0 0 0
18JUN26 70.00 C 0.00 0.00 0.00 12.49 -0.09 0 0 0 0
18JUN26 72.50 C 0.00 0.00 0.00 9.99 -0.09 0 0 0 0
18JUN26 75.00 C 0.00 0.00 0.00 7.50 -0.07 24 0 0 0
18JUN26 77.50 C 0.00 0.00 0.00 5.00 +0.07 15 0 120 0
18JUN26 80.00 C 0.00 0.00 0.00 2.57 -0.02 15 0 60 0
18JUN26 82.50 C 0.74 1.50 0.74 0.78 +0.19 16 737 640 +614
18JUN26 85.00 C 0.22 0.41 0.13 0.16 -0.02 18 1,083 792 +722
18JUN26 87.50 C 0.10 0.10 0.03 0.10 -0.07 26 130 30 +30
18JUN26 90.00 C 0.00 0.00 0.00 0.08 -0.08 34 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 0.07 -0.08 41 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 0.06 -0.08 48 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 0.05 -0.08 54 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 0.04 -0.08 59 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 0.03 -0.08 63 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 0.02 -0.08 65 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.08 66 0 0 0
18JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.07 71 0 0 0
18JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.06 76 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.52 +0.14 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.52 +0.14 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.03 +0.15 64 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.53 +0.13 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.03 -0.03 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.54 -0.03 44 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 20.04 -0.04 0 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 17.55 -0.03 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.05 -0.03 26 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 12.55 -0.03 0 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 10.06 -0.02 20 0 3 0
29JUN26 75.00 C 0.00 0.00 0.00 7.57 0.00 17 0 0 0
29JUN26 77.50 C 5.20 6.20 5.20 5.13 +0.18 16 4 41 0
29JUN26 80.00 C 3.62 3.88 3.53 2.78 +0.19 13 126 56 +27
29JUN26 82.50 C 0.93 1.68 0.93 1.07 +0.19 13 279 598 +21
29JUN26 85.00 C 0.31 0.66 0.30 0.40 +0.17 16 1,795 6,765 -467
29JUN26 87.50 C 0.08 0.22 0.08 0.15 -0.02 18 889 4,706 +30
29JUN26 90.00 C 0.08 0.08 0.05 0.08 -0.08 22 240 5,064 +48
29JUN26 92.50 C 0.00 0.00 0.00 0.07 -0.08 27 0 2,145 0
29JUN26 95.00 C 0.00 0.00 0.00 0.06 -0.08 31 0 2,330 0
29JUN26 97.50 C 0.00 0.00 0.00 0.05 -0.08 35 0 229 0
29JUN26 100.00 C 0.00 0.00 0.00 0.04 -0.08 38 0 832 0
29JUN26 102.50 C 0.00 0.00 0.00 0.03 -0.08 40 0 280 0
29JUN26 105.00 C 0.00 0.00 0.00 0.02 -0.08 42 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.08 42 0 292 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.07 46 0 167 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.06 49 0 399 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.05 52 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 55 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 58 0 422 0
30JUL26 49.00 C 0.00 0.00 0.00 33.64 +0.23 39 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 32.64 +0.22 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 30.15 +0.22 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 27.66 +0.23 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 25.17 +0.11 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 22.68 +0.11 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 20.19 +0.11 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 17.55 -0.03 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 15.21 +0.13 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 12.73 +0.15 17 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 10.25 +0.16 15 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 7.82 +0.19 15 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 5.51 +0.24 15 0 0 0
30JUL26 80.00 C 4.11 4.11 3.55 3.36 +0.28 13 62 216 +58
30JUL26 82.50 C 1.83 1.83 1.75 1.80 +0.26 13 23 679 0
30JUL26 85.00 C 0.77 1.28 0.77 0.91 +0.22 14 644 1,812 +404
30JUL26 87.50 C 0.40 0.63 0.40 0.43 +0.15 15 515 1,178 +64
30JUL26 90.00 C 0.27 0.32 0.22 0.21 +0.05 16 350 1,874 +10
30JUL26 92.50 C 0.14 0.14 0.14 0.10 -0.05 17 200 937 +200
30JUL26 95.00 C 0.09 0.09 0.09 0.06 -0.08 19 30 596 +30
30JUL26 97.50 C 0.00 0.00 0.00 0.05 -0.08 21 0 158 0
30JUL26 100.00 C 0.00 0.00 0.00 0.04 -0.08 23 0 90 0
30JUL26 102.50 C 0.00 0.00 0.00 0.03 -0.08 24 0 31 0
30JUL26 105.00 C 0.00 0.00 0.00 0.02 -0.08 26 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 -0.08 26 0 81 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 -0.07 28 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 -0.06 30 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 -0.05 32 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 30.15 +0.12 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 27.66 +0.09 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 25.17 +0.09 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 22.68 +0.10 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 20.19 +0.09 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 17.67 +0.04 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 15.37 +0.15 16 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 12.89 +0.14 14 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 10.46 +0.16 15 0 0 0
28AUG26 75.00 C 7.92 7.92 7.92 8.10 +0.17 15 30 30 +30
28AUG26 77.50 C 0.00 0.00 0.00 5.92 +0.31 15 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 3.89 +0.20 13 0 95 0
28AUG26 82.50 C 2.31 2.31 2.31 2.42 +0.21 14 30 884 0
28AUG26 85.00 C 1.40 1.40 1.35 1.52 +0.23 15 33 633 -29
28AUG26 87.50 C 0.87 0.98 0.76 0.95 +0.23 16 164 494 +94
28AUG26 90.00 C 0.50 0.66 0.50 0.59 +0.19 17 414 952 +114
28AUG26 92.50 C 0.00 0.00 0.00 0.38 +0.16 18 0 364 0
28AUG26 95.00 C 0.00 0.00 0.00 0.25 +0.11 19 0 183 0
28AUG26 97.50 C 0.15 0.15 0.15 0.17 +0.04 20 30 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 40 0
28AUG26 102.50 C 0.00 0.00 0.00 0.08 -0.03 22 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.06 -0.04 23 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.04 -0.05 24 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.03 -0.05 25 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.02 -0.05 25 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 -0.05 25 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.64 +0.09 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.64 +0.08 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.15 +0.11 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.66 +0.06 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.17 +0.05 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.68 +0.08 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.19 +0.03 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.67 +0.04 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.38 +0.14 14 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.90 +0.14 13 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 10.46 +0.15 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.10 +0.17 14 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.92 +0.23 14 0 155 0
29SEP26 80.00 C 4.18 4.18 3.85 3.90 +0.19 13 31 497 +31
29SEP26 82.50 C 3.25 3.25 2.51 2.46 +0.20 14 153 1,561 +42
29SEP26 85.00 C 1.52 1.58 1.50 1.52 +0.23 15 255 4,627 +253
29SEP26 87.50 C 1.19 1.20 1.01 0.95 +0.23 16 352 3,058 +150
29SEP26 90.00 C 0.69 0.83 0.69 0.59 +0.19 17 293 4,269 +200
29SEP26 92.50 C 0.48 0.48 0.40 0.38 +0.16 18 96 1,255 -36
29SEP26 95.00 C 0.30 0.30 0.27 0.25 +0.11 18 400 1,410 +308
29SEP26 97.50 C 0.18 0.18 0.18 0.17 +0.04 19 5 162 +5
29SEP26 100.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 245 0
29SEP26 102.50 C 0.00 0.00 0.00 0.08 -0.03 21 0 433 0
29SEP26 105.00 C 0.00 0.00 0.00 0.06 -0.04 22 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.04 -0.05 22 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.03 -0.05 23 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 -0.05 23 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 -0.05 23 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 33.64 +0.09 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.64 +0.08 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.15 +0.08 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.66 +0.06 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.17 +0.05 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.68 +0.05 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.19 +0.03 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.67 +0.01 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.38 +0.14 15 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.91 +0.14 14 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 10.50 +0.15 14 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 8.20 +0.16 14 0 38 0
30DEC26 77.50 C 0.00 0.00 0.00 6.02 +0.16 13 0 1,210 0
30DEC26 80.00 C 4.66 4.66 4.66 4.41 +0.14 14 30 51 +30
30DEC26 82.50 C 3.16 3.18 3.16 3.07 +0.26 14 150 1,283 +100
30DEC26 85.00 C 0.00 0.00 0.00 2.02 +0.15 14 0 4,241 0
30DEC26 87.50 C 1.86 1.86 1.57 1.41 +0.16 15 212 2,007 +75
30DEC26 90.00 C 1.14 1.14 1.13 1.00 +0.17 15 150 1,440 +150
30DEC26 92.50 C 0.00 0.00 0.00 0.72 +0.16 16 0 639 0
30DEC26 95.00 C 0.00 0.00 0.00 0.52 +0.14 17 0 915 0
30DEC26 97.50 C 0.52 0.52 0.52 0.39 +0.13 17 140 470 +133
30DEC26 100.00 C 0.00 0.00 0.00 0.30 +0.12 18 0 206 0
30DEC26 102.50 C 0.00 0.00 0.00 0.23 +0.11 18 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.18 +0.08 19 0 370 0
30DEC26 107.50 C 0.00 0.00 0.00 0.14 +0.05 19 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.12 +0.04 20 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.10 +0.03 21 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.08 +0.02 21 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.07 +0.05 22 0 58 0
30MAR27 49.00 C 0.00 0.00 0.00 33.64 +0.08 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 32.64 +0.08 0 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 30.15 +0.08 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 27.66 +0.06 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.17 +0.05 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.68 +0.04 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.19 +0.03 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.67 +0.01 0 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 15.40 +0.16 15 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.97 +0.18 15 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 10.64 +0.21 15 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 8.49 +0.25 14 0 0 0
30MAR27 77.50 C 6.56 6.56 6.56 6.56 +0.14 14 30 930 +30
30MAR27 80.00 C 0.00 0.00 0.00 5.10 +0.22 15 0 399 0
30MAR27 82.50 C 4.70 4.70 4.57 3.83 +0.25 15 70 389 -70
30MAR27 85.00 C 3.40 3.45 3.05 2.78 +0.21 14 12 496 +6
30MAR27 87.50 C 2.38 2.38 2.38 2.10 +0.20 15 10 421 -10
30MAR27 90.00 C 1.82 1.82 1.82 1.58 +0.17 15 30 643 0
30MAR27 92.50 C 1.68 1.70 1.63 1.19 +0.14 15 70 560 -58
30MAR27 95.00 C 0.00 0.00 0.00 0.90 +0.12 16 0 385 0
30MAR27 97.50 C 0.85 0.85 0.85 0.68 +0.10 16 5 237 0
30MAR27 100.00 C 0.00 0.00 0.00 0.53 +0.10 16 0 205 0
30MAR27 102.50 C 0.56 0.56 0.56 0.41 +0.08 17 30 35 +30
30MAR27 105.00 C 0.00 0.00 0.00 0.31 +0.06 17 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.25 +0.06 18 0 0 0
30MAR27 110.00 C 0.32 0.32 0.32 0.19 +0.04 18 140 174 +140
30MAR27 112.50 C 0.00 0.00 0.00 0.16 +0.04 18 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.13 +0.04 19 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 30.15 +0.07 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 27.66 +0.06 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 25.17 +0.05 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 22.68 +0.04 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 20.19 +0.03 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 17.69 +0.01 0 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 15.45 +0.17 15 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 13.15 +0.22 15 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 11.03 +0.25 15 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 9.14 +0.27 15 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 7.30 +0.16 15 0 0 0
29JUN27 80.00 C 6.48 6.48 6.48 5.99 +0.26 15 40 55 +40
29JUN27 82.50 C 0.00 0.00 0.00 4.77 +0.23 15 0 33 0
29JUN27 85.00 C 3.90 3.90 3.90 3.79 +0.20 15 2 10 +2
29JUN27 87.50 C 3.33 3.33 3.03 3.05 +0.21 15 200 481 +200
29JUN27 90.00 C 0.00 0.00 0.00 2.45 +0.19 16 0 3 0
29JUN27 92.50 C 2.20 2.20 2.20 1.96 +0.17 16 10 91 0
29JUN27 95.00 C 0.00 0.00 0.00 1.56 +0.15 16 0 117 0
29JUN27 97.50 C 0.00 0.00 0.00 1.25 +0.14 16 0 0 0
29JUN27 100.00 C 1.05 1.05 1.05 1.00 +0.12 17 4 4 +4
29JUN27 102.50 C 0.00 0.00 0.00 0.81 +0.09 17 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.67 +0.10 17 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.54 +0.09 18 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.44 +0.09 18 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.35 +0.06 18 0 4 0
29JUN27 115.00 C 0.00 0.00 0.00 0.29 +0.07 18 0 0 0
TOTAL CALL 11,909 77,324 +4,403
12JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.14 223 0 0 0
12JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.15 202 0 0 0
12JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.16 181 0 0 0
12JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.17 162 0 0 0
12JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.18 143 0 0 0
12JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.19 124 0 0 0
12JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.20 106 0 0 0
12JUN26 70.00 P 0.00 0.00 0.00 0.01 -0.21 88 0 0 0
12JUN26 72.50 P 0.00 0.00 0.00 0.01 -0.22 71 0 0 0
12JUN26 75.00 P 0.00 0.00 0.00 0.01 -0.23 54 0 0 0
12JUN26 77.50 P 0.00 0.00 0.00 0.01 -0.24 37 0 0 0
12JUN26 80.00 P 0.03 0.03 0.03 0.01 -0.26 20 1 14 0
12JUN26 82.50 P 0.24 0.70 0.19 0.56 +0.03 22 513 665 +230
12JUN26 85.00 P 0.00 0.00 0.00 2.78 -0.05 42 0 428 0
12JUN26 87.50 P 4.12 4.12 4.12 5.29 -0.08 68 30 30 +30
12JUN26 90.00 P 0.00 0.00 0.00 7.85 -0.06 95 0 30 0
12JUN26 92.50 P 0.00 0.00 0.00 10.21 -0.20 100 0 0 0
12JUN26 95.00 P 0.00 0.00 0.00 12.71 -0.25 118 0 0 0
12JUN26 97.50 P 0.00 0.00 0.00 15.16 -0.20 126 0 0 0
12JUN26 100.00 P 0.00 0.00 0.00 17.77 -0.05 160 0 0 0
12JUN26 102.50 P 0.00 0.00 0.00 20.12 -0.29 146 0 0 0
12JUN26 105.00 P 0.00 0.00 0.00 22.62 -0.56 159 0 0 0
12JUN26 107.50 P 0.00 0.00 0.00 25.26 -0.48 203 0 0 0
12JUN26 110.00 P 0.00 0.00 0.00 27.78 -0.13 220 0 0 0
12JUN26 112.50 P 0.00 0.00 0.00 30.11 -0.22 192 0 0 0
12JUN26 115.00 P 0.00 0.00 0.00 32.80 -0.11 251 0 0 0
18JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.14 111 0 0 0
18JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.15 101 0 0 0
18JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.16 90 0 0 0
18JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.17 81 0 0 0
18JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.18 71 0 0 0
18JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.19 62 0 0 0
18JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.20 53 0 0 0
18JUN26 70.00 P 0.00 0.00 0.00 0.01 -0.21 44 0 0 0
18JUN26 72.50 P 0.00 0.00 0.00 0.01 -0.22 36 0 0 0
18JUN26 75.00 P 0.00 0.00 0.00 0.01 -0.23 27 0 0 0
18JUN26 77.50 P 0.00 0.00 0.00 0.01 -0.24 19 0 0 0
18JUN26 80.00 P 0.05 0.15 0.05 0.08 -0.19 15 289 289 +275
18JUN26 82.50 P 0.74 0.98 0.37 0.83 +0.05 16 596 453 +342
18JUN26 85.00 P 2.47 2.87 2.47 2.78 -0.05 22 44 56 +26
18JUN26 87.50 P 0.00 0.00 0.00 5.29 -0.08 34 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 7.85 -0.06 48 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 10.21 -0.20 51 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 12.71 -0.25 60 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 15.16 -0.20 65 0 0 0
18JUN26 100.00 P 0.00 0.00 0.00 17.77 -0.05 81 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 20.28 -0.13 90 0 0 0
18JUN26 105.00 P 0.00 0.00 0.00 22.73 -0.45 94 0 0 0
18JUN26 107.50 P 0.00 0.00 0.00 25.28 -0.46 105 0 0 0
18JUN26 110.00 P 0.00 0.00 0.00 27.78 -0.13 112 0 0 0
18JUN26 112.50 P 0.00 0.00 0.00 30.28 -0.05 119 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.14 72 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.15 65 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.16 59 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.17 52 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.18 46 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.19 40 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.20 34 0 374 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 -0.21 29 0 5,296 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 -0.22 23 0 4,709 0
29JUN26 75.00 P 0.02 0.03 0.02 0.02 -0.22 19 60 4,551 +10
29JUN26 77.50 P 0.05 0.05 0.04 0.06 -0.19 16 80 5,963 +50
29JUN26 80.00 P 0.16 0.30 0.16 0.29 +0.02 15 346 5,665 +94
29JUN26 82.50 P 0.98 1.26 0.58 1.07 +0.07 14 1,904 3,931 -403
29JUN26 85.00 P 2.06 2.80 1.98 2.94 +0.01 18 102 6,539 -78
29JUN26 87.50 P 0.00 0.00 0.00 5.29 -0.08 23 0 3,438 0
29JUN26 90.00 P 0.00 0.00 0.00 7.85 -0.06 32 0 294 0
29JUN26 92.50 P 0.00 0.00 0.00 10.21 -0.20 35 0 60 0
29JUN26 95.00 P 0.00 0.00 0.00 12.71 -0.25 41 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 15.16 -0.20 44 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 17.78 -0.04 55 0 30 0
29JUN26 102.50 P 0.00 0.00 0.00 20.28 -0.13 60 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.75 -0.43 64 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.30 -0.44 71 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.79 -0.12 76 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 30.28 -0.05 80 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.80 -0.11 85 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.25 -0.06 87 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.75 -0.06 91 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 -0.14 44 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 -0.15 40 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 -0.16 36 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 -0.17 32 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.18 28 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.19 25 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.20 21 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 -0.21 18 0 422 0
30JUL26 72.50 P 0.00 0.00 0.00 0.03 -0.20 16 0 315 0
30JUL26 75.00 P 0.00 0.00 0.00 0.09 -0.15 15 0 883 0
30JUL26 77.50 P 0.17 0.25 0.17 0.26 +0.01 15 129 1,852 +1
30JUL26 80.00 P 0.50 0.70 0.38 0.71 +0.13 14 249 2,999 +116
30JUL26 82.50 P 1.36 1.80 1.10 1.66 +0.13 14 176 2,080 +159
30JUL26 85.00 P 2.78 3.03 2.44 3.22 +0.11 14 81 968 +41
30JUL26 87.50 P 0.00 0.00 0.00 5.42 +0.05 17 0 1,362 0
30JUL26 90.00 P 0.00 0.00 0.00 7.85 -0.06 21 0 300 0
30JUL26 92.50 P 0.00 0.00 0.00 10.21 -0.20 23 0 30 0
30JUL26 95.00 P 0.00 0.00 0.00 12.71 -0.25 27 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 15.16 -0.20 29 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.78 -0.04 36 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.28 -0.13 40 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.76 -0.42 42 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.30 -0.44 47 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.79 -0.12 50 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 30.28 -0.05 52 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 32.80 -0.11 56 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 35.29 -0.02 58 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 -0.14 35 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 -0.15 32 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 -0.16 29 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 -0.17 26 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 -0.18 23 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 -0.19 20 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 -0.20 17 0 36 0
28AUG26 70.00 P 0.00 0.00 0.00 0.02 -0.20 15 0 21 0
28AUG26 72.50 P 0.00 0.00 0.00 0.07 -0.16 15 0 332 0
28AUG26 75.00 P 0.00 0.00 0.00 0.20 -0.04 15 0 720 0
28AUG26 77.50 P 0.39 0.57 0.39 0.52 +0.06 15 25 1,644 +6
28AUG26 80.00 P 1.05 1.20 0.82 1.13 +0.08 15 29 1,150 +13
28AUG26 82.50 P 2.00 2.30 2.00 2.14 +0.07 15 62 924 -1
28AUG26 85.00 P 0.00 0.00 0.00 3.78 +0.08 16 0 946 0
28AUG26 87.50 P 0.00 0.00 0.00 5.62 -0.11 16 0 592 0
28AUG26 90.00 P 0.00 0.00 0.00 8.02 +0.08 20 0 379 0
28AUG26 92.50 P 0.00 0.00 0.00 10.45 +0.04 23 0 300 0
28AUG26 95.00 P 0.00 0.00 0.00 12.71 -0.25 23 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 15.16 -0.20 25 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 17.78 -0.04 30 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 20.28 -0.13 33 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.76 -0.42 35 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 25.30 -0.44 39 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 27.79 -0.12 41 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 30.28 -0.05 43 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 32.80 -0.11 46 0 30 0
28AUG26 117.50 P 0.00 0.00 0.00 35.29 -0.02 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 -0.14 28 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.15 25 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.16 22 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.17 20 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 -0.18 17 0 41 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.19 14 0 356 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 -0.18 14 0 215 0
29SEP26 70.00 P 0.16 0.16 0.16 0.10 -0.12 14 90 2,862 -14
29SEP26 72.50 P 0.25 0.25 0.25 0.30 +0.02 14 2 1,810 0
29SEP26 75.00 P 0.46 0.65 0.44 0.67 +0.03 14 75 3,583 +62
29SEP26 77.50 P 1.02 1.30 0.99 1.35 +0.06 14 275 2,046 +88
29SEP26 80.00 P 2.13 2.39 1.83 2.40 +0.09 13 439 4,655 +101
29SEP26 82.50 P 3.32 3.39 3.09 3.95 +0.21 14 120 1,689 -47
29SEP26 85.00 P 4.91 4.95 4.91 5.70 +0.13 13 31 1,922 +30
29SEP26 87.50 P 6.83 6.88 6.66 7.94 +0.26 15 182 338 +14
29SEP26 90.00 P 0.00 0.00 0.00 10.20 -0.01 15 0 650 0
29SEP26 92.50 P 0.00 0.00 0.00 12.56 +0.33 16 0 548 0
29SEP26 95.00 P 0.00 0.00 0.00 14.98 +0.37 16 0 145 0
29SEP26 97.50 P 0.00 0.00 0.00 17.15 -0.07 0 0 100 0
29SEP26 100.00 P 0.00 0.00 0.00 19.59 +0.18 0 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 22.05 +0.24 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.53 +0.19 0 0 90 0
29SEP26 107.50 P 0.00 0.00 0.00 26.99 -0.10 0 0 60 0
29SEP26 110.00 P 0.00 0.00 0.00 29.50 -0.06 0 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 31.95 +0.50 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.43 +0.57 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.91 -0.09 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.42 +0.05 0 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 -0.14 21 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 -0.15 19 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 -0.16 17 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 -0.17 15 0 251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.03 -0.16 15 0 236 0
30DEC26 65.00 P 0.12 0.12 0.12 0.08 -0.12 15 60 877 0
30DEC26 67.50 P 0.22 0.22 0.22 0.18 -0.03 14 4 501 +2
30DEC26 70.00 P 0.36 0.36 0.36 0.37 +0.02 14 1 3,402 +1
30DEC26 72.50 P 0.52 0.52 0.52 0.71 +0.04 14 140 845 +103
30DEC26 75.00 P 1.06 1.15 0.92 1.25 +0.06 14 14 1,342 +9
30DEC26 77.50 P 1.92 1.92 1.92 2.04 +0.09 14 30 1,686 -30
30DEC26 80.00 P 3.05 3.05 3.05 3.11 +0.10 14 8 1,393 0
30DEC26 82.50 P 4.27 4.51 3.77 4.49 +0.12 14 401 1,372 +355
30DEC26 85.00 P 6.16 6.16 6.16 6.23 +0.11 14 1 793 -1
30DEC26 87.50 P 7.62 7.62 7.32 8.33 -0.01 15 60 171 -32
30DEC26 90.00 P 0.00 0.00 0.00 10.52 -0.01 15 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 12.80 -0.03 16 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 15.16 -0.04 16 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 17.23 -0.08 0 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 19.64 -0.10 0 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 22.10 -0.09 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 24.54 -0.11 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.00 -0.09 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.50 -0.06 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.96 -0.08 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 34.44 -0.07 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.96 -0.04 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 -0.14 17 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 -0.15 16 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.03 -0.14 16 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.05 -0.13 15 0 22 0
30MAR27 62.50 P 0.13 0.13 0.13 0.11 -0.08 15 30 30 +24
30MAR27 65.00 P 0.00 0.00 0.00 0.22 +0.02 15 0 205 0
30MAR27 67.50 P 0.35 0.35 0.35 0.39 +0.09 15 10 94 -10
30MAR27 70.00 P 0.52 0.52 0.52 0.68 +0.12 14 26 448 0
30MAR27 72.50 P 0.94 0.94 0.94 1.12 +0.14 14 3 115 -3
30MAR27 75.00 P 1.44 1.52 1.44 1.73 +0.15 14 6 714 +4
30MAR27 77.50 P 0.00 0.00 0.00 2.55 +0.14 14 0 326 0
30MAR27 80.00 P 0.00 0.00 0.00 3.62 +0.12 14 0 468 0
30MAR27 82.50 P 0.00 0.00 0.00 4.93 +0.08 14 0 957 0
30MAR27 85.00 P 0.00 0.00 0.00 6.57 +0.13 14 0 228 0
30MAR27 87.50 P 7.91 7.91 7.91 8.61 +0.01 14 30 75 -3
30MAR27 90.00 P 0.00 0.00 0.00 10.70 -0.02 15 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 12.92 -0.05 15 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.22 -0.07 16 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.34 +0.01 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.70 -0.04 0 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 22.12 -0.07 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.56 -0.09 0 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 27.02 -0.07 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.58 +0.02 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.05 +0.01 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.53 +0.02 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 37.01 +0.01 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 -0.14 15 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.03 -0.13 16 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.06 -0.11 15 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.12 -0.06 15 0 210 0
29JUN27 62.50 P 0.00 0.00 0.00 0.23 +0.04 15 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 0.42 +0.08 15 0 7 0
29JUN27 67.50 P 0.00 0.00 0.00 0.70 +0.10 15 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.13 +0.13 15 0 360 0
29JUN27 72.50 P 0.00 0.00 0.00 1.72 +0.15 16 0 155 0
29JUN27 75.00 P 2.14 2.14 2.14 2.49 +0.17 16 2 155 -2
29JUN27 77.50 P 0.00 0.00 0.00 3.43 +0.12 16 0 156 0
29JUN27 80.00 P 0.00 0.00 0.00 4.63 +0.17 16 0 71 0
29JUN27 82.50 P 0.00 0.00 0.00 6.03 +0.13 16 0 41 0
29JUN27 85.00 P 0.00 0.00 0.00 7.63 +0.06 16 0 254 0
29JUN27 87.50 P 0.00 0.00 0.00 9.22 +0.03 16 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.19 +0.01 16 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.29 -0.02 16 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.49 -0.05 16 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.66 +0.07 16 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.90 +0.01 13 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 22.26 0.00 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 24.65 -0.02 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 27.09 -0.03 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 29.58 0.00 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 32.05 +0.01 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 34.53 +0.02 0 0 0 0
TOTAL PUT 6,756 103,529 +1,562
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHU - CHINA UNICOM LTD CLOSING PRICE HK$ 7.51
29JUN26 4.90 C 0.00 0.00 0.00 2.62 +0.27 77 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.53 +0.27 92 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.28 +0.27 82 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.02 +0.26 55 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.77 +0.26 47 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.54 +0.28 61 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.30 +0.29 56 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.02 +0.26 23 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.78 +0.26 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.54 +0.22 24 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.36 +0.20 29 0 90 0
29JUN26 7.50 C 0.17 0.34 0.17 0.22 +0.15 30 631 553 +488
29JUN26 7.75 C 0.10 0.19 0.10 0.12 +0.10 31 638 1,620 +455
29JUN26 8.00 C 0.03 0.12 0.03 0.06 +0.05 31 572 1,567 +146
29JUN26 8.25 C 0.03 0.07 0.03 0.03 +0.02 32 487 1,096 +446
29JUN26 8.50 C 0.01 0.04 0.01 0.01 0.00 31 98 1,160 +3
29JUN26 8.75 C 0.01 0.02 0.01 0.01 0.00 37 8 1,075 0
29JUN26 9.00 C 0.01 0.01 0.01 0.01 0.00 42 30 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 404 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 964 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 70 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 78 0 67 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 86 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 93 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 100 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 106 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 112 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 118 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 123 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 129 0 10 0
30JUL26 4.90 C 0.00 0.00 0.00 2.62 +0.25 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.53 +0.23 39 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.28 +0.22 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.05 +0.26 48 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.80 +0.27 42 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.54 +0.24 31 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.30 +0.26 30 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.06 +0.26 28 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.84 +0.27 28 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.64 +0.24 27 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.46 +0.21 27 0 98 0
30JUL26 7.50 C 0.19 0.41 0.19 0.33 +0.19 28 1,255 1,151 +1,051
30JUL26 7.75 C 0.10 0.31 0.10 0.23 +0.16 28 968 1,448 +175
30JUL26 8.00 C 0.06 0.23 0.06 0.15 +0.11 28 1,456 2,054 +717
30JUL26 8.25 C 0.13 0.16 0.12 0.09 +0.07 28 286 498 +183
30JUL26 8.50 C 0.05 0.11 0.05 0.06 +0.05 29 583 746 +356
30JUL26 8.75 C 0.06 0.08 0.06 0.03 +0.02 28 671 482 +393
30JUL26 9.00 C 0.06 0.06 0.05 0.02 +0.01 29 950 950 +847
30JUL26 9.25 C 0.04 0.04 0.04 0.01 0.00 29 50 102 +25
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 9 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.54 +0.22 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.29 +0.22 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.05 +0.23 32 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.80 +0.25 27 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.58 +0.25 33 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.32 +0.25 26 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.10 +0.26 27 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.89 +0.24 26 0 50 0
28AUG26 7.00 C 0.00 0.00 0.00 0.72 +0.25 28 0 0 0
28AUG26 7.25 C 0.45 0.69 0.45 0.53 +0.21 26 12 183 +5
28AUG26 7.50 C 0.39 0.51 0.39 0.40 +0.19 26 328 276 +183
28AUG26 7.75 C 0.25 0.36 0.25 0.30 +0.17 27 255 914 0
28AUG26 8.00 C 0.11 0.30 0.11 0.21 +0.13 27 161 502 0
28AUG26 8.25 C 0.21 0.21 0.16 0.14 +0.09 26 208 1,316 +2
28AUG26 8.50 C 0.00 0.00 0.00 0.10 +0.07 27 0 189 0
28AUG26 8.75 C 0.11 0.11 0.09 0.06 +0.04 26 53 79 +9
28AUG26 9.00 C 0.10 0.10 0.10 0.04 +0.03 27 6 68 +6
28AUG26 9.25 C 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 10.00 C 0.04 0.04 0.04 0.01 0.00 29 2 2 +2
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.64 +0.22 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.57 +0.25 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.32 +0.24 46 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.06 +0.23 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.83 +0.24 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.58 +0.25 33 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.33 +0.26 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.10 +0.26 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.89 +0.24 26 0 5 0
29SEP26 7.00 C 0.86 0.86 0.86 0.72 +0.25 27 10 110 +10
29SEP26 7.25 C 0.00 0.00 0.00 0.55 +0.22 27 0 1,484 0
29SEP26 7.50 C 0.41 0.41 0.41 0.41 +0.19 26 35 502 0
29SEP26 7.75 C 0.00 0.00 0.00 0.30 +0.16 26 0 164 0
29SEP26 8.00 C 0.00 0.00 0.00 0.21 +0.13 26 0 849 0
29SEP26 8.25 C 0.00 0.00 0.00 0.15 +0.10 26 2 601 0
29SEP26 8.50 C 0.16 0.16 0.16 0.10 +0.07 26 30 329 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 +0.05 27 0 271 0
29SEP26 9.00 C 0.09 0.13 0.09 0.05 +0.04 27 327 521 +327
29SEP26 9.25 C 0.00 0.00 0.00 0.03 +0.02 27 0 329 0
29SEP26 9.50 C 0.09 0.09 0.09 0.02 +0.01 27 220 434 +220
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 215 0
30DEC26 4.90 C 0.00 0.00 0.00 2.64 +0.22 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.57 +0.25 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.32 +0.24 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.06 +0.23 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.83 +0.24 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.58 +0.25 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.34 +0.24 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.13 +0.23 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.95 +0.22 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.79 +0.22 27 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.63 +0.16 26 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.53 +0.17 27 0 199 0
30DEC26 7.75 C 0.52 0.52 0.52 0.43 +0.15 27 15 189 0
30DEC26 8.00 C 0.45 0.45 0.42 0.35 +0.13 28 152 244 +152
30DEC26 8.25 C 0.00 0.00 0.00 0.28 +0.12 28 0 63 0
30DEC26 8.50 C 0.32 0.32 0.32 0.22 +0.10 27 85 237 +57
30DEC26 8.75 C 0.26 0.26 0.26 0.17 +0.08 27 10 151 +10
30DEC26 9.00 C 0.21 0.21 0.21 0.13 +0.06 27 6 387 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 +0.05 27 0 8 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 +0.04 27 0 19 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 +0.03 27 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.05 +0.03 28 0 422 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 +0.02 28 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 2.64 +0.22 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.57 +0.25 39 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.32 +0.24 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.06 +0.23 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.83 +0.24 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.60 +0.25 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.38 +0.25 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.19 +0.24 26 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.00 +0.19 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.87 +0.20 26 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 0.73 +0.18 26 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.61 +0.16 26 0 156 0
30MAR27 7.75 C 0.00 0.00 0.00 0.51 +0.14 26 0 63 0
30MAR27 8.00 C 0.00 0.00 0.00 0.42 +0.12 25 0 127 0
30MAR27 8.25 C 0.00 0.00 0.00 0.35 +0.11 26 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.29 +0.10 25 0 71 0
30MAR27 8.75 C 0.00 0.00 0.00 0.24 +0.09 26 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.19 +0.07 25 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.16 +0.06 26 0 6 0
30MAR27 9.50 C 0.00 0.00 0.00 0.13 +0.05 26 0 12 0
30MAR27 9.75 C 0.22 0.22 0.22 0.10 +0.04 25 30 45 +20
30MAR27 10.00 C 0.00 0.00 0.00 0.08 +0.03 25 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.05 +0.02 25 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 2.57 +0.25 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.32 +0.24 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.08 +0.25 29 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.84 +0.24 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.64 +0.25 27 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 1.42 +0.23 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.25 +0.23 25 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.09 +0.20 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.95 +0.19 25 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.84 +0.20 26 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.73 +0.18 26 0 30 0
29JUN27 7.75 C 0.00 0.00 0.00 0.64 +0.18 26 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.55 +0.16 26 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.47 +0.15 26 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.40 +0.13 26 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.34 +0.12 26 0 5 0
29JUN27 9.00 C 0.38 0.38 0.38 0.29 +0.11 26 3 10 0
29JUN27 9.25 C 0.36 0.36 0.36 0.25 +0.10 26 11 7 -4
29JUN27 9.50 C 0.27 0.33 0.27 0.21 +0.09 26 10 5 +5
29JUN27 9.75 C 0.00 0.00 0.00 0.18 +0.08 26 0 0 0
29JUN27 10.00 C 0.26 0.26 0.26 0.15 +0.07 26 30 40 0
TOTAL CALL 10,684 32,646 +6,289
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 313 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 33 0 219 0
29JUN26 7.00 P 0.02 0.04 0.02 0.03 -0.02 27 127 1,020 -107
29JUN26 7.25 P 0.12 0.12 0.05 0.09 -0.05 29 45 1,364 -37
29JUN26 7.50 P 0.16 0.19 0.12 0.19 -0.10 29 246 643 +162
29JUN26 7.75 P 0.23 0.23 0.23 0.33 -0.18 27 560 1,214 +560
29JUN26 8.00 P 0.00 0.00 0.00 0.53 -0.22 29 0 356 0
29JUN26 8.25 P 0.00 0.00 0.00 0.75 -0.26 28 8 110 -8
29JUN26 8.50 P 0.00 0.00 0.00 1.01 -0.25 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.24 -0.27 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.49 -0.27 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.74 -0.27 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.99 -0.27 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.25 -0.27 63 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.50 -0.26 68 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.99 -0.27 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.49 -0.27 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.00 -0.26 94 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.49 -0.27 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.99 -0.27 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.52 -0.24 132 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.99 -0.27 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.50 -0.26 129 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.00 -0.26 135 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.49 -0.27 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 59 0
30JUL26 6.75 P 0.04 0.04 0.04 0.05 +0.01 27 25 249 0
30JUL26 7.00 P 0.06 0.06 0.06 0.10 0.00 27 3 905 0
30JUL26 7.25 P 0.14 0.18 0.13 0.18 -0.03 27 31 923 -30
30JUL26 7.50 P 0.23 0.28 0.22 0.29 -0.06 27 875 1,020 +231
30JUL26 7.75 P 0.00 0.00 0.00 0.44 -0.11 28 0 422 0
30JUL26 8.00 P 0.00 0.00 0.00 0.62 -0.14 29 0 68 0
30JUL26 8.25 P 0.00 0.00 0.00 0.80 -0.21 27 0 48 0
30JUL26 8.50 P 0.00 0.00 0.00 1.02 -0.24 28 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.26 -0.25 30 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.50 -0.26 31 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.74 -0.27 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.99 -0.27 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.25 -0.27 42 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.50 -0.26 45 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.99 -0.27 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28AUG26 6.50 P 0.05 0.05 0.05 0.04 0.00 25 3 14 +3
28AUG26 6.75 P 0.00 0.00 0.00 0.08 -0.01 25 0 32 0
28AUG26 7.00 P 0.14 0.14 0.14 0.15 -0.01 26 7 417 -2
28AUG26 7.25 P 0.18 0.23 0.17 0.23 -0.03 26 60 105 +8
28AUG26 7.50 P 0.29 0.29 0.26 0.35 -0.06 26 37 383 -7
28AUG26 7.75 P 0.47 0.47 0.47 0.50 -0.09 27 660 889 +660
28AUG26 8.00 P 0.63 0.63 0.63 0.67 -0.12 28 48 495 0
28AUG26 8.25 P 0.00 0.00 0.00 0.84 -0.19 26 0 177 0
28AUG26 8.50 P 0.00 0.00 0.00 1.05 -0.21 27 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.30 -0.21 31 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.53 -0.23 32 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.76 -0.25 32 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.00 -0.26 32 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.25 -0.27 35 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.51 -0.25 41 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.99 -0.27 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 46 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 25 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 25 0 220 0
29SEP26 6.25 P 0.06 0.06 0.06 0.07 0.00 25 320 873 +72
29SEP26 6.50 P 0.00 0.00 0.00 0.13 0.00 26 0 749 0
29SEP26 6.75 P 0.00 0.00 0.00 0.20 -0.02 25 0 376 0
29SEP26 7.00 P 0.27 0.27 0.26 0.29 -0.05 25 637 4,833 +500
29SEP26 7.25 P 0.33 0.39 0.32 0.41 -0.07 25 605 2,976 +290
29SEP26 7.50 P 0.00 0.00 0.00 0.55 -0.10 25 0 472 0
29SEP26 7.75 P 0.62 0.62 0.62 0.71 -0.13 24 30 228 +30
29SEP26 8.00 P 0.00 0.00 0.00 0.95 -0.13 28 0 338 0
29SEP26 8.25 P 0.00 0.00 0.00 1.12 -0.14 26 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 1.32 -0.17 24 0 55 0
29SEP26 8.75 P 0.00 0.00 0.00 1.54 -0.19 23 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.78 -0.18 24 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 2.00 -0.20 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 2.23 -0.21 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.47 -0.21 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.71 -0.21 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.20 -0.21 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.69 -0.21 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.18 -0.21 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.67 -0.22 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.16 -0.23 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.66 -0.22 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.16 -0.22 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.65 -0.22 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.15 -0.22 0 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 +0.01 27 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 16 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 -0.01 26 0 54 0
30DEC26 6.00 P 0.00 0.00 0.00 0.12 -0.01 27 0 25 0
30DEC26 6.25 P 0.00 0.00 0.00 0.17 -0.03 26 0 33 0
30DEC26 6.50 P 0.00 0.00 0.00 0.24 -0.04 26 0 3,185 0
30DEC26 6.75 P 0.00 0.00 0.00 0.33 -0.05 26 0 176 0
30DEC26 7.00 P 0.00 0.00 0.00 0.43 -0.07 26 0 521 0
30DEC26 7.25 P 0.00 0.00 0.00 0.55 -0.09 26 0 62 0
30DEC26 7.50 P 0.71 0.71 0.71 0.69 -0.10 26 4 397 -4
30DEC26 7.75 P 0.00 0.00 0.00 0.84 -0.12 25 0 189 0
30DEC26 8.00 P 0.00 0.00 0.00 1.01 -0.18 25 0 198 0
30DEC26 8.25 P 0.00 0.00 0.00 1.19 -0.16 25 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.39 -0.17 25 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.60 -0.17 24 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.82 -0.18 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.04 -0.19 23 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.27 -0.19 22 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.49 -0.21 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.74 -0.20 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.22 -0.21 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.70 -0.22 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.18 -0.23 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.67 -0.24 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.16 -0.24 0 0 25 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.06 -0.02 24 0 28 0
30MAR27 5.75 P 0.00 0.00 0.00 0.10 -0.02 25 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.15 -0.03 25 0 80 0
30MAR27 6.25 P 0.00 0.00 0.00 0.21 -0.04 25 0 147 0
30MAR27 6.50 P 0.20 0.25 0.20 0.28 -0.05 24 23 416 +6
30MAR27 6.75 P 0.00 0.00 0.00 0.38 -0.06 25 0 93 0
30MAR27 7.00 P 0.00 0.00 0.00 0.48 -0.08 24 0 102 0
30MAR27 7.25 P 0.58 0.58 0.58 0.60 -0.09 24 4 67 +4
30MAR27 7.50 P 0.00 0.00 0.00 0.73 -0.12 24 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 0.89 -0.12 24 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.05 -0.14 24 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 1.24 -0.14 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.43 -0.16 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.64 -0.16 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.86 -0.15 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.07 -0.17 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.30 -0.17 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.52 -0.19 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.76 -0.19 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.23 -0.20 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN27 5.50 P 0.09 0.09 0.09 0.11 0.00 25 150 150 +150
29JUN27 5.75 P 0.00 0.00 0.00 0.15 -0.01 25 0 10 0
29JUN27 6.00 P 0.16 0.18 0.16 0.21 -0.01 25 18 45 +18
29JUN27 6.25 P 0.21 0.21 0.20 0.28 -0.02 25 24 74 +24
29JUN27 6.50 P 0.32 0.32 0.32 0.36 -0.03 25 5 17 +5
29JUN27 6.75 P 0.43 0.45 0.43 0.45 -0.04 25 4 4 +1
29JUN27 7.00 P 0.00 0.00 0.00 0.56 -0.05 25 0 25 0
29JUN27 7.25 P 0.00 0.00 0.00 0.68 -0.07 25 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.82 -0.08 25 0 47 0
29JUN27 7.75 P 0.00 0.00 0.00 0.97 -0.09 25 0 222 0
29JUN27 8.00 P 0.00 0.00 0.00 1.16 -0.09 26 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 1.33 -0.10 25 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.52 -0.11 25 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.71 -0.13 25 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.92 -0.14 25 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.13 -0.15 25 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.35 -0.15 25 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.56 -0.17 24 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.79 -0.17 24 0 0 0
TOTAL PUT 4,559 30,089 +2,529
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CIT - CITIC CLOSING PRICE HK$ 12.87
29JUN26 7.75 C 0.00 0.00 0.00 5.20 -0.65 137 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.96 -0.63 133 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.68 -0.78 114 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.44 -0.69 111 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.18 -0.76 101 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.94 -0.75 98 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.69 -0.62 92 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.43 -0.74 82 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.17 -0.75 72 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.93 -0.73 70 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.46 -0.69 67 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.94 -0.69 50 0 48 0
29JUN26 11.50 C 0.00 0.00 0.00 1.44 -0.66 39 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 0.93 -0.68 26 0 352 0
29JUN26 12.50 C 0.58 0.58 0.52 0.55 -0.56 27 60 911 -30
29JUN26 13.00 C 0.32 0.34 0.24 0.26 -0.39 26 228 577 +92
29JUN26 13.50 C 0.16 0.16 0.14 0.11 -0.23 27 109 602 0
29JUN26 14.00 C 0.05 0.05 0.04 0.04 -0.10 28 106 444 +94
29JUN26 14.50 C 0.06 0.06 0.02 0.01 -0.04 27 70 509 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.18 -0.76 82 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.94 -0.75 80 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.69 -0.70 75 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.44 -0.73 70 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.19 -0.73 65 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.94 -0.72 61 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.46 -0.69 55 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.95 -0.68 44 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.44 -0.68 34 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 0.95 -0.67 26 0 30 0
30JUL26 12.50 C 0.00 0.00 0.00 0.60 -0.51 27 0 85 0
30JUL26 13.00 C 0.40 0.40 0.40 0.33 -0.39 26 200 126 -92
30JUL26 13.50 C 0.20 0.21 0.20 0.17 -0.26 26 200 281 -130
30JUL26 14.00 C 0.12 0.12 0.10 0.08 -0.15 26 204 161 +70
30JUL26 14.50 C 0.00 0.00 0.00 0.04 -0.08 27 0 450 0
30JUL26 15.00 C 0.00 0.00 0.00 0.02 -0.04 27 0 250 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 5 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 200 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.72 -0.67 69 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.45 -0.72 61 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.21 -0.71 59 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.96 -0.70 55 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.46 -0.69 47 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.95 -0.68 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.45 -0.67 30 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.01 -0.62 27 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.67 -0.47 26 0 10 0
28AUG26 13.00 C 0.00 0.00 0.00 0.42 -0.38 26 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 0.26 -0.27 26 0 1 0
28AUG26 14.00 C 0.21 0.21 0.17 0.15 -0.18 25 330 200 +185
28AUG26 14.50 C 0.00 0.00 0.00 0.09 -0.12 26 0 116 0
28AUG26 15.00 C 0.00 0.00 0.00 0.05 -0.07 26 0 240 0
28AUG26 15.50 C 0.00 0.00 0.00 0.03 -0.04 26 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.70 -0.76 72 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.44 -0.76 67 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.18 -0.77 61 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.94 -0.75 59 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.72 -0.68 60 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.45 -0.72 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.21 -0.71 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.96 -0.70 48 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.46 -0.69 41 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.97 -0.67 35 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.50 -0.64 30 0 506 0
29SEP26 12.00 C 0.00 0.00 0.00 1.08 -0.58 27 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 0.80 -0.45 28 0 638 0
29SEP26 13.00 C 0.53 0.53 0.53 0.59 -0.33 28 15 865 +15
29SEP26 13.50 C 0.00 0.00 0.00 0.42 -0.25 28 0 60 0
29SEP26 14.00 C 0.00 0.00 0.00 0.30 -0.19 28 0 138 0
29SEP26 14.50 C 0.16 0.16 0.16 0.21 -0.14 28 200 248 +200
29SEP26 15.00 C 0.00 0.00 0.00 0.14 -0.11 28 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 -0.08 28 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 -0.05 28 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 -0.03 29 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.70 -0.76 55 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.44 -0.76 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.18 -0.77 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.94 -0.75 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.72 -0.71 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.45 -0.73 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.21 -0.71 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.96 -0.70 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.46 -0.70 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.00 -0.68 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.62 -0.62 27 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 1.32 -0.50 27 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 1.07 -0.44 27 0 218 0
30DEC26 13.00 C 0.00 0.00 0.00 0.82 -0.42 26 0 75 0
30DEC26 13.50 C 0.00 0.00 0.00 0.65 -0.36 26 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.50 -0.29 26 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.39 -0.24 26 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.30 -0.20 27 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.22 -0.17 26 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.17 -0.13 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.13 -0.11 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 -0.08 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 -0.06 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 -0.05 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 -0.04 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.70 -0.76 45 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.44 -0.76 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.18 -0.77 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.94 -0.75 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.72 -0.71 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.45 -0.73 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.21 -0.71 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.96 -0.71 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.51 -0.68 27 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.12 -0.63 26 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.83 -0.45 26 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.50 -0.43 25 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.25 -0.39 25 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 1.04 -0.36 26 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 0.86 -0.34 26 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.70 -0.27 26 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.57 -0.23 26 0 60 0
30MAR27 15.00 C 0.00 0.00 0.00 0.46 -0.20 26 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.37 -0.17 26 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.29 -0.14 26 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.23 -0.12 26 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.19 -0.09 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.15 -0.07 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.12 -0.06 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.10 -0.04 27 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.72 -0.71 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.47 -0.71 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.24 -0.69 27 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.02 -0.66 26 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.64 -0.60 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.30 -0.54 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.01 -0.47 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.80 -0.38 27 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.51 -0.40 27 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.30 -0.36 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.15 -0.30 28 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.94 -0.35 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.81 -0.26 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.68 -0.24 27 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.57 -0.21 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.48 -0.19 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.40 -0.16 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.34 -0.14 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.28 -0.12 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.24 -0.10 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.19 -0.10 27 0 0 0
TOTAL CALL 1,722 12,531 +404
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 94 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 55 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 177 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 273 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 462 0
29JUN26 12.00 P 0.04 0.05 0.04 0.05 +0.04 27 123 463 +68
29JUN26 12.50 P 0.10 0.15 0.09 0.15 +0.12 26 100 1,538 +60
29JUN26 13.00 P 0.26 0.37 0.26 0.37 +0.28 26 342 645 +64
29JUN26 13.50 P 0.54 0.63 0.54 0.69 +0.43 23 31 110 -16
29JUN26 14.00 P 0.72 0.72 0.72 1.15 +0.59 26 15 137 -8
29JUN26 14.50 P 0.00 0.00 0.00 1.63 +0.64 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.13 +0.65 0 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 2.63 +0.67 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.13 +0.67 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.63 +0.67 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.13 +0.67 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.63 +0.67 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.13 +0.67 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.63 +0.67 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 200 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 200 0
30JUL26 11.00 P 0.00 0.00 0.00 0.06 +0.05 27 0 160 0
30JUL26 11.50 P 0.10 0.10 0.10 0.13 +0.08 26 130 306 +130
30JUL26 12.00 P 0.27 0.27 0.27 0.27 +0.16 26 50 165 +5
30JUL26 12.50 P 0.40 0.50 0.40 0.48 +0.25 25 22 267 +22
30JUL26 13.00 P 0.00 0.00 0.00 0.78 +0.36 24 0 213 0
30JUL26 13.50 P 0.00 0.00 0.00 1.18 +0.49 26 0 155 0
30JUL26 14.00 P 1.19 1.19 1.19 1.57 +0.54 21 15 40 0
30JUL26 14.50 P 0.00 0.00 0.00 2.08 +0.66 27 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.60 +0.67 35 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.05 +0.72 28 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.50 +0.66 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.01 +0.74 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.51 +0.69 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.02 +0.72 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.50 +0.69 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.99 +0.62 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 68 0
28AUG26 10.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.05 +0.03 26 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.11 +0.06 26 0 22 0
28AUG26 11.50 P 0.00 0.00 0.00 0.21 +0.11 26 0 2 0
28AUG26 12.00 P 0.33 0.39 0.33 0.38 +0.19 26 16 22 +16
28AUG26 12.50 P 0.56 0.56 0.53 0.60 +0.28 25 45 145 +45
28AUG26 13.00 P 0.00 0.00 0.00 0.87 +0.35 24 0 32 0
28AUG26 13.50 P 1.19 1.19 1.19 1.24 +0.45 25 10 30 0
28AUG26 14.00 P 1.46 1.46 1.46 1.65 +0.52 25 15 75 +15
28AUG26 14.50 P 0.00 0.00 0.00 2.08 +0.60 23 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 2.60 +0.67 29 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.05 +0.70 24 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.50 +0.64 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.01 +0.69 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.51 +0.66 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.02 +0.72 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.50 +0.65 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.00 +0.63 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.25 P 0.04 0.04 0.04 0.02 +0.01 29 5 11 +5
29SEP26 9.50 P 0.00 0.00 0.00 0.03 +0.02 29 0 18 0
29SEP26 9.75 P 0.04 0.04 0.04 0.05 +0.03 29 5 19 +3
29SEP26 10.00 P 0.00 0.00 0.00 0.07 +0.04 29 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.13 +0.07 29 0 693 0
29SEP26 11.00 P 0.00 0.00 0.00 0.23 +0.11 29 0 170 0
29SEP26 11.50 P 0.00 0.00 0.00 0.37 +0.17 29 0 785 0
29SEP26 12.00 P 0.54 0.54 0.54 0.56 +0.23 29 15 1,700 0
29SEP26 12.50 P 0.72 0.77 0.72 0.81 +0.30 30 90 682 +45
29SEP26 13.00 P 0.76 0.76 0.76 1.11 +0.38 30 100 267 +100
29SEP26 13.50 P 0.00 0.00 0.00 1.45 +0.44 30 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 1.84 +0.50 31 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 2.26 +0.55 32 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 2.71 +0.59 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.19 +0.65 36 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.68 +0.70 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.18 +0.73 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.68 +0.77 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.18 +0.77 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.68 +0.78 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.15 +0.77 51 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 +0.01 27 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.06 +0.02 27 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.09 +0.03 27 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 +0.03 27 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.15 +0.05 27 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.24 +0.08 27 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 0.36 +0.10 27 0 47 0
30DEC26 11.50 P 0.00 0.00 0.00 0.53 +0.15 27 0 119 0
30DEC26 12.00 P 0.81 0.81 0.81 0.74 +0.20 27 15 150 -15
30DEC26 12.50 P 0.00 0.00 0.00 0.96 +0.22 27 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.28 +0.30 28 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.60 +0.34 28 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.91 +0.34 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.37 +0.45 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.80 +0.50 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.25 +0.55 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.72 +0.58 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.20 +0.65 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.70 +0.70 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.18 +0.69 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.69 +0.74 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.22 +0.78 45 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 +0.02 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.07 +0.03 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.09 +0.04 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.12 +0.05 27 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.15 +0.06 27 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.18 +0.06 26 0 209 0
30MAR27 10.00 P 0.00 0.00 0.00 0.23 +0.08 27 0 100 0
30MAR27 10.50 P 0.00 0.00 0.00 0.35 +0.12 27 0 0 0
30MAR27 11.00 P 0.58 0.58 0.58 0.49 +0.15 27 9 9 +4
30MAR27 11.50 P 0.73 0.73 0.73 0.67 +0.20 27 1 30 0
30MAR27 12.00 P 0.97 0.97 0.97 0.86 +0.21 26 15 62 -15
30MAR27 12.50 P 0.00 0.00 0.00 1.14 +0.29 27 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.42 +0.33 27 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.75 +0.38 28 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.10 +0.42 28 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 2.48 +0.47 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.89 +0.51 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.32 +0.54 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.77 +0.58 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.24 +0.61 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.72 +0.64 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.22 +0.71 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.69 +0.71 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.22 +0.75 39 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.20 +0.06 28 0 20 0
29JUN27 9.50 P 0.00 0.00 0.00 0.25 +0.08 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.30 +0.09 28 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.35 +0.09 28 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.49 +0.13 28 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.65 +0.16 28 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.85 +0.20 28 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.08 +0.24 28 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.33 +0.27 28 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.62 +0.31 28 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.94 +0.36 29 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 2.28 +0.39 29 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 2.64 +0.42 29 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.03 +0.46 29 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.44 +0.50 30 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.87 +0.53 31 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.32 +0.57 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.78 +0.61 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.24 +0.63 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.71 +0.67 34 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.22 +0.72 36 0 0 0
TOTAL PUT 1,169 12,635 +528
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 66.25
29JUN26 35.00 C 0.00 0.00 0.00 31.30 -0.60 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 30.30 -0.82 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 29.30 -0.81 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 28.31 -0.80 82 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 27.31 -0.81 75 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 26.31 -0.62 67 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 25.31 -0.62 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 24.31 -0.66 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 23.31 -0.66 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 22.31 -0.81 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 21.32 -0.60 58 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 20.32 -0.62 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.32 -0.62 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.32 -0.65 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.32 -0.81 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 16.32 -0.81 0 0 73 0
29JUN26 52.50 C 0.00 0.00 0.00 13.83 -0.61 35 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 11.33 -0.61 0 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 8.84 -0.60 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 6.38 -0.59 23 0 15 0
29JUN26 62.50 C 0.00 0.00 0.00 3.97 -0.50 19 0 12 0
29JUN26 65.00 C 1.96 2.06 1.96 2.14 -0.38 22 12 38 +10
29JUN26 67.50 C 1.11 1.14 0.85 0.93 -0.22 23 117 240 +107
29JUN26 70.00 C 0.42 0.42 0.35 0.33 -0.10 24 63 993 +44
29JUN26 72.50 C 0.20 0.21 0.18 0.09 -0.03 24 117 990 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 892 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 597 0
29JUN26 80.00 C 0.06 0.06 0.06 0.01 0.00 32 2 319 +2
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 163 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 64 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 132 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 21.42 -0.97 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 20.43 -0.96 32 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 19.43 -0.97 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 18.44 -0.97 31 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 17.44 -0.98 24 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 16.44 -1.01 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 13.83 -1.13 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 11.50 -0.96 24 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 9.11 -0.57 24 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 6.86 -0.53 24 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 4.77 -0.44 23 0 0 0
30JUL26 65.00 C 3.39 3.39 3.39 3.13 -0.36 23 15 37 +5
30JUL26 67.50 C 1.91 1.91 1.91 1.93 -0.26 24 1 76 +1
30JUL26 70.00 C 1.25 1.25 1.11 1.13 -0.15 24 22 88 -2
30JUL26 72.50 C 0.67 0.67 0.67 0.61 -0.12 25 5 139 +5
30JUL26 75.00 C 0.00 0.00 0.00 0.30 -0.06 25 0 453 0
30JUL26 77.50 C 0.26 0.26 0.26 0.14 -0.03 25 3 257 +3
30JUL26 80.00 C 0.20 0.20 0.20 0.06 -0.02 25 15 401 0
30JUL26 82.50 C 0.00 0.00 0.00 0.03 0.00 25 0 294 0
30JUL26 85.00 C 0.11 0.11 0.11 0.01 -0.01 25 3 356 +3
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 28 0 280 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 30 0 261 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 19.43 -1.04 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 18.44 -1.04 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 17.44 -1.06 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 16.44 -1.13 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 13.99 -1.10 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 11.77 -0.93 26 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 9.52 -0.55 26 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 7.45 -0.51 26 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 5.53 -0.42 25 0 4 0
28AUG26 65.00 C 0.00 0.00 0.00 3.99 -0.36 25 0 135 0
28AUG26 67.50 C 2.78 2.78 2.78 2.79 -0.28 25 10 133 +10
28AUG26 70.00 C 1.98 1.98 1.92 1.92 -0.20 26 4 508 0
28AUG26 72.50 C 0.00 0.00 0.00 1.27 -0.18 26 0 302 0
28AUG26 75.00 C 1.04 1.04 1.04 0.79 -0.13 26 15 141 +15
28AUG26 77.50 C 0.00 0.00 0.00 0.47 -0.09 26 0 252 0
28AUG26 80.00 C 0.00 0.00 0.00 0.27 -0.06 26 0 152 0
28AUG26 82.50 C 0.33 0.33 0.33 0.15 -0.04 26 4 593 +4
28AUG26 85.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 130 0
28AUG26 87.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 121 0
28AUG26 90.00 C 0.00 0.00 0.00 0.03 0.00 27 0 64 0
28AUG26 92.50 C 0.00 0.00 0.00 0.02 0.00 28 0 4 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 25.31 -1.11 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 24.31 -1.12 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 23.31 -1.13 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 22.31 -1.15 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 21.42 -1.05 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 20.43 -1.06 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.43 -1.08 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.44 -1.09 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.44 -1.10 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.44 -1.13 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 14.12 -1.04 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.97 -0.84 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.81 -0.54 26 0 0 0
29SEP26 60.00 C 7.87 7.87 7.87 7.82 -0.51 26 5 61 0
29SEP26 62.50 C 0.00 0.00 0.00 5.90 -0.44 25 0 194 0
29SEP26 65.00 C 0.00 0.00 0.00 4.46 -0.39 25 0 121 0
29SEP26 67.50 C 3.38 3.38 3.30 3.27 -0.33 25 60 372 +15
29SEP26 70.00 C 2.40 2.41 2.40 2.37 -0.24 26 2 538 -1
29SEP26 72.50 C 0.00 0.00 0.00 1.72 -0.21 26 0 238 0
29SEP26 75.00 C 1.30 1.30 1.26 1.18 -0.17 26 50 261 +40
29SEP26 77.50 C 0.96 0.96 0.91 0.78 -0.13 26 60 261 -45
29SEP26 80.00 C 0.73 0.73 0.73 0.51 -0.09 26 40 2,110 0
29SEP26 82.50 C 0.00 0.00 0.00 0.32 -0.07 26 0 883 0
29SEP26 85.00 C 0.00 0.00 0.00 0.20 -0.04 26 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.12 -0.03 26 0 75 0
29SEP26 90.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 106 0
29SEP26 92.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 19 0
29SEP26 95.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 117 0
30DEC26 42.00 C 0.00 0.00 0.00 24.31 -1.12 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 23.31 -1.13 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.32 -1.14 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.42 -1.05 0 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 20.43 -1.06 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.43 -1.09 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.46 -1.10 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.53 -1.07 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.67 -1.00 21 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.32 -1.08 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.40 -0.86 25 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 10.44 -0.50 25 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 8.66 -0.47 25 0 427 0
30DEC26 62.50 C 0.00 0.00 0.00 7.09 -0.42 25 0 294 0
30DEC26 65.00 C 0.00 0.00 0.00 5.60 -0.33 24 0 1,019 0
30DEC26 67.50 C 0.00 0.00 0.00 4.48 -0.28 25 0 201 0
30DEC26 70.00 C 0.00 0.00 0.00 3.56 -0.24 25 0 90 0
30DEC26 72.50 C 0.00 0.00 0.00 2.82 -0.22 25 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 2.21 -0.19 25 0 102 0
30DEC26 77.50 C 0.00 0.00 0.00 1.68 -0.15 25 0 109 0
30DEC26 80.00 C 0.00 0.00 0.00 1.26 -0.11 25 0 108 0
30DEC26 82.50 C 0.00 0.00 0.00 0.92 -0.11 25 0 35 0
30DEC26 85.00 C 0.00 0.00 0.00 0.68 -0.09 25 0 28 0
30DEC26 87.50 C 0.00 0.00 0.00 0.49 -0.07 25 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.35 -0.04 25 0 31 0
30DEC26 92.50 C 0.00 0.00 0.00 0.25 -0.03 25 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.18 -0.03 25 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 22.61 -1.14 22 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 21.69 -1.11 24 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 20.76 -1.10 24 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 19.86 -1.11 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 19.00 -1.07 25 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.13 -1.05 26 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.24 -1.04 25 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 15.11 -0.99 25 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 13.12 -0.92 25 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 11.30 -0.83 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 9.64 -0.45 25 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 8.14 -0.42 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 6.72 -0.48 24 0 5 0
30MAR27 67.50 C 5.65 5.74 5.60 5.64 -0.29 25 51 74 +1
30MAR27 70.00 C 0.00 0.00 0.00 4.68 -0.25 25 0 14 0
30MAR27 72.50 C 0.00 0.00 0.00 3.88 -0.21 25 0 103 0
30MAR27 75.00 C 0.00 0.00 0.00 3.16 -0.24 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 2.56 -0.20 25 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 2.05 -0.15 25 0 18 0
30MAR27 82.50 C 0.00 0.00 0.00 1.61 -0.14 25 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 1.28 -0.12 25 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 0.98 -0.12 25 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 0.75 -0.11 25 0 21 0
30MAR27 92.50 C 0.00 0.00 0.00 0.59 -0.08 25 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 0.46 -0.04 25 0 1 0
29JUN27 48.00 C 0.00 0.00 0.00 19.33 -1.12 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 18.48 -1.09 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 17.66 -1.05 23 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 15.58 -1.06 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 13.70 -0.96 23 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 11.92 -0.46 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 10.33 -0.45 23 0 0 0
29JUN27 62.50 C 8.80 8.80 8.80 8.91 -0.43 24 30 32 +30
29JUN27 65.00 C 0.00 0.00 0.00 7.66 -0.41 24 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 6.55 -0.37 24 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 5.56 -0.32 24 0 23 0
29JUN27 72.50 C 0.00 0.00 0.00 4.67 -0.32 24 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 3.95 -0.27 24 0 117 0
29JUN27 77.50 C 3.42 3.42 3.42 3.29 -0.23 24 11 73 +11
29JUN27 80.00 C 3.00 3.00 3.00 2.77 -0.20 25 45 45 +45
29JUN27 82.50 C 0.00 0.00 0.00 2.35 -0.17 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.98 -0.15 25 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 1.55 -0.18 25 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 1.31 -0.16 25 0 0 0
29JUN27 92.50 C 1.30 1.30 1.30 1.07 -0.15 25 15 15 +15
TOTAL CALL 777 18,616 +318
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 102 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 98 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 93 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 86 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 82 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 78 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 71 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 314 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 198 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 405 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 407 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 377 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 351 0
29JUN26 57.50 P 0.07 0.07 0.07 0.01 0.00 26 14 386 -14
29JUN26 60.00 P 0.00 0.00 0.00 0.05 +0.02 24 0 531 0
29JUN26 62.50 P 0.31 0.31 0.31 0.25 +0.08 24 26 882 0
29JUN26 65.00 P 0.63 1.00 0.63 0.89 +0.22 24 73 893 +13
29JUN26 67.50 P 2.20 2.40 2.20 2.18 +0.39 25 6 1,191 -6
29JUN26 70.00 P 4.00 4.26 4.00 4.11 +0.52 26 64 528 -62
29JUN26 72.50 P 0.00 0.00 0.00 6.28 +0.58 23 0 177 0
29JUN26 75.00 P 0.00 0.00 0.00 8.75 +0.60 0 0 90 0
29JUN26 77.50 P 0.00 0.00 0.00 11.25 +0.60 0 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 14.03 +0.88 58 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 16.53 +0.88 65 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 19.04 +0.89 72 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 21.53 +0.88 78 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 24.03 +0.88 84 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 26.53 +0.88 90 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 29.04 +0.89 96 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 71 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30JUL26 50.00 P 0.07 0.07 0.07 0.01 0.00 29 2 32 +2
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 42 0
30JUL26 55.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 168 0
30JUL26 57.50 P 0.00 0.00 0.00 0.14 +0.03 24 0 146 0
30JUL26 60.00 P 0.51 0.51 0.48 0.40 +0.08 25 60 564 +50
30JUL26 62.50 P 1.00 1.00 1.00 0.91 +0.14 25 5 196 0
30JUL26 65.00 P 1.85 1.87 1.85 1.79 +0.24 25 4 200 +2
30JUL26 67.50 P 3.23 3.23 3.23 3.08 +0.33 25 1 125 0
30JUL26 70.00 P 0.00 0.00 0.00 4.79 +0.43 26 0 108 0
30JUL26 72.50 P 0.00 0.00 0.00 6.64 +0.31 24 0 123 0
30JUL26 75.00 P 0.00 0.00 0.00 8.87 +0.55 24 0 75 0
30JUL26 77.50 P 0.00 0.00 0.00 11.26 +0.58 24 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 14.06 +0.91 39 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 16.56 +0.91 43 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 19.06 +0.91 48 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 21.56 +0.91 52 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 24.06 +0.91 56 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 26.55 +0.90 59 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 29.05 +0.90 63 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 20 0
28AUG26 50.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 26 0
28AUG26 52.50 P 0.20 0.20 0.20 0.08 +0.02 26 120 141 +45
28AUG26 55.00 P 0.00 0.00 0.00 0.19 +0.03 26 0 105 0
28AUG26 57.50 P 0.53 0.53 0.53 0.43 +0.06 26 14 113 +14
28AUG26 60.00 P 0.00 0.00 0.00 0.86 +0.10 26 0 194 0
28AUG26 62.50 P 0.00 0.00 0.00 1.55 +0.16 26 0 323 0
28AUG26 65.00 P 2.30 2.54 2.30 2.52 +0.22 26 35 449 -7
28AUG26 67.50 P 3.65 3.85 3.65 3.80 +0.27 26 6 182 -1
28AUG26 70.00 P 5.20 5.20 5.20 5.44 +0.37 27 15 390 +15
28AUG26 72.50 P 0.00 0.00 0.00 7.14 +0.23 26 0 232 0
28AUG26 75.00 P 0.00 0.00 0.00 9.20 +0.49 26 0 85 0
28AUG26 77.50 P 0.00 0.00 0.00 11.44 +0.55 26 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 14.13 +0.67 33 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 16.56 +0.71 36 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 19.06 +0.72 39 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 21.56 +0.91 43 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 24.06 +0.91 46 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 26.55 +0.90 49 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 29.05 +0.90 52 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 0.00 27 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 0.00 26 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 45 0
29SEP26 50.00 P 0.25 0.25 0.25 0.10 +0.01 27 15 173 -2
29SEP26 52.50 P 0.00 0.00 0.00 0.22 +0.02 26 0 383 0
29SEP26 55.00 P 0.00 0.00 0.00 0.46 +0.05 26 0 391 0
29SEP26 57.50 P 0.00 0.00 0.00 0.86 +0.08 26 0 198 0
29SEP26 60.00 P 0.00 0.00 0.00 1.45 +0.11 26 0 318 0
29SEP26 62.50 P 0.00 0.00 0.00 2.31 +0.18 27 0 166 0
29SEP26 65.00 P 3.46 3.46 3.41 3.41 +0.22 27 49 324 -49
29SEP26 67.50 P 0.00 0.00 0.00 4.79 +0.29 27 0 160 0
29SEP26 70.00 P 6.29 6.47 6.29 6.43 +0.37 27 127 284 +87
29SEP26 72.50 P 0.00 0.00 0.00 8.04 +0.41 26 0 186 0
29SEP26 75.00 P 0.00 0.00 0.00 10.02 +0.46 26 0 113 0
29SEP26 77.50 P 0.00 0.00 0.00 12.14 +0.49 26 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 14.80 +0.81 32 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 17.18 +0.90 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 19.62 +1.01 36 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 22.11 +1.09 39 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 24.44 +1.01 40 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 26.97 +1.11 43 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 29.36 +1.00 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.03 0.00 26 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 0.04 0.00 25 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.15 +0.02 25 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.20 +0.02 25 0 885 0
30DEC26 49.00 P 0.00 0.00 0.00 0.26 +0.03 25 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.33 +0.03 25 0 233 0
30DEC26 52.50 P 0.00 0.00 0.00 0.60 +0.06 25 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 1.00 +0.08 25 0 131 0
30DEC26 57.50 P 0.00 0.00 0.00 1.56 +0.11 25 0 157 0
30DEC26 60.00 P 0.00 0.00 0.00 2.31 +0.17 26 0 437 0
30DEC26 62.50 P 0.00 0.00 0.00 3.21 +0.24 25 0 206 0
30DEC26 65.00 P 0.00 0.00 0.00 4.33 +0.20 25 0 190 0
30DEC26 67.50 P 0.00 0.00 0.00 5.71 +0.25 26 0 59 0
30DEC26 70.00 P 0.00 0.00 0.00 7.32 +0.29 26 0 131 0
30DEC26 72.50 P 0.00 0.00 0.00 8.87 +0.39 25 0 23 0
30DEC26 75.00 P 0.00 0.00 0.00 10.74 +0.44 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 13.12 +0.79 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 15.29 +0.83 29 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 17.56 +0.90 30 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 19.91 +0.99 31 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 22.28 +1.09 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 24.64 +1.08 33 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 27.02 +1.07 34 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.41 +1.04 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.20 +0.02 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.25 +0.02 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.32 +0.03 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.40 +0.04 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.50 +0.04 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.60 +0.04 25 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.97 +0.07 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.47 +0.10 25 0 24 0
30MAR27 57.50 P 0.00 0.00 0.00 2.13 +0.14 25 0 73 0
30MAR27 60.00 P 0.00 0.00 0.00 2.91 +0.13 25 0 63 0
30MAR27 62.50 P 0.00 0.00 0.00 3.85 +0.16 25 0 38 0
30MAR27 65.00 P 5.00 5.00 5.00 4.99 +0.20 25 4 48 +4
30MAR27 67.50 P 6.37 6.37 6.37 6.36 +0.25 25 1 4 +1
30MAR27 70.00 P 0.00 0.00 0.00 7.93 +0.42 25 0 17 0
30MAR27 72.50 P 0.00 0.00 0.00 9.49 +0.38 25 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 11.27 +0.43 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 13.60 +0.85 27 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 15.70 +0.92 27 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 17.86 +0.92 28 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 20.12 +0.97 29 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 22.38 +1.03 29 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 24.74 +1.07 30 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 27.08 +1.06 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 29.46 +1.06 31 0 1 0
29JUN27 48.00 P 0.00 0.00 0.00 0.63 0.00 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.79 +0.03 25 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.94 +0.04 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 1.39 +0.06 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.98 +0.08 25 0 19 0
29JUN27 57.50 P 0.00 0.00 0.00 2.72 +0.12 25 0 28 0
29JUN27 60.00 P 3.92 3.92 3.92 3.60 +0.15 25 3 5 +3
29JUN27 62.50 P 0.00 0.00 0.00 4.64 +0.18 25 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 5.84 +0.19 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 7.22 +0.24 26 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 8.74 +0.29 26 0 155 0
29JUN27 72.50 P 0.00 0.00 0.00 10.39 +0.31 26 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 12.20 +0.35 26 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 14.12 +0.51 27 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 16.14 +0.64 27 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 18.28 +0.78 28 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 20.48 +0.91 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 22.77 +1.03 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 25.00 +1.02 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 27.32 +1.06 30 0 0 0
TOTAL PUT 644 19,499 +95
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 45.08
29JUN26 23.00 C 0.00 0.00 0.00 22.11 +0.20 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.12 +0.25 97 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.12 +0.26 88 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.12 +0.23 78 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.12 +0.21 63 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.12 +0.22 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.12 +0.25 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.12 +0.21 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.13 +0.22 59 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.13 +0.22 52 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.13 +0.17 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.13 +0.23 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.13 +0.22 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.13 +0.21 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.13 +0.21 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.14 +0.22 29 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 6.14 +0.21 23 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 5.15 +0.21 24 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 4.18 +0.20 24 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.25 +0.18 24 0 0 0
29JUN26 43.00 C 2.38 2.38 2.38 2.34 +0.05 22 6 9 -6
29JUN26 44.00 C 1.44 1.55 1.44 1.62 +0.06 23 25 25 0
29JUN26 45.00 C 0.93 1.07 0.93 1.04 +0.05 23 26 74 -6
29JUN26 46.00 C 0.00 0.00 0.00 0.62 +0.02 23 0 108 0
29JUN26 47.00 C 0.00 0.00 0.00 0.36 +0.03 24 0 168 0
29JUN26 48.00 C 0.00 0.00 0.00 0.18 +0.02 24 0 119 0
29JUN26 49.00 C 0.11 0.11 0.11 0.09 +0.01 24 2 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.04 0.00 25 0 144 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 28 0 58 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 80 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 26 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 21 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 10.22 +0.22 26 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 9.13 +0.12 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.13 +0.08 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.27 +0.22 24 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.31 +0.21 24 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.39 +0.21 24 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.51 +0.20 24 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.69 +0.18 24 0 0 0
30JUL26 43.00 C 2.84 2.84 2.84 2.90 +0.06 23 2 2 +2
30JUL26 44.00 C 0.00 0.00 0.00 2.25 +0.05 23 0 30 0
30JUL26 45.00 C 1.82 1.82 1.82 1.70 +0.05 23 16 20 +5
30JUL26 46.00 C 1.23 1.23 1.23 1.27 +0.05 24 4 61 0
30JUL26 47.00 C 0.00 0.00 0.00 0.94 +0.08 24 0 105 0
30JUL26 48.00 C 0.68 0.68 0.65 0.67 +0.07 24 22 146 +15
30JUL26 49.00 C 0.00 0.00 0.00 0.46 +0.06 24 0 112 0
30JUL26 50.00 C 0.35 0.36 0.35 0.30 +0.04 24 56 140 +52
30JUL26 52.50 C 0.00 0.00 0.00 0.10 +0.02 24 0 151 0
30JUL26 55.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 71 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 25 0 19 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30JUL26 62.50 C 0.02 0.02 0.02 0.01 0.00 33 30 30 +30
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.27 - 0 0 0 -
28AUG26 37.00 C 0.00 0.00 0.00 8.32 +0.14 19 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.46 +0.20 25 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.57 +0.21 25 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.71 +0.19 25 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.90 +0.18 25 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.16 +0.18 25 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 3.42 +0.06 25 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 2.81 +0.06 25 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 2.28 +0.05 25 0 56 0
28AUG26 46.00 C 0.00 0.00 0.00 1.84 +0.04 25 0 103 0
28AUG26 47.00 C 0.00 0.00 0.00 1.48 +0.06 25 0 49 0
28AUG26 48.00 C 0.00 0.00 0.00 1.18 +0.08 26 0 42 0
28AUG26 49.00 C 0.90 0.90 0.90 0.91 +0.08 26 15 30 +14
28AUG26 50.00 C 0.00 0.00 0.00 0.69 +0.06 26 0 262 0
28AUG26 52.50 C 0.00 0.00 0.00 0.32 +0.03 25 0 348 0
28AUG26 55.00 C 0.00 0.00 0.00 0.14 +0.02 25 0 16 0
28AUG26 57.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.28 +0.22 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.29 +0.22 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.30 +0.22 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.30 +0.21 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.31 +0.21 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.32 +0.21 22 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.34 +0.22 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.27 -0.02 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.28 -0.04 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.32 -0.04 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.41 +0.12 21 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.59 +0.20 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.72 +0.19 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.89 +0.18 25 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 5.11 +0.17 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.40 +0.17 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.65 +0.05 24 0 0 0
29SEP26 44.00 C 2.92 3.22 2.92 3.07 +0.05 24 27 27 +27
29SEP26 45.00 C 0.00 0.00 0.00 2.55 +0.04 24 0 53 0
29SEP26 46.00 C 0.00 0.00 0.00 2.12 +0.03 24 0 20 0
29SEP26 47.00 C 0.00 0.00 0.00 1.77 +0.06 25 0 22 0
29SEP26 48.00 C 1.43 1.49 1.43 1.46 +0.08 25 36 138 -30
29SEP26 49.00 C 1.22 1.22 1.22 1.17 +0.07 25 13 226 0
29SEP26 50.00 C 0.96 1.02 0.96 0.92 +0.06 25 44 106 -35
29SEP26 52.50 C 0.60 0.60 0.60 0.49 +0.04 25 15 99 +15
29SEP26 55.00 C 0.00 0.00 0.00 0.25 +0.02 25 0 147 0
29SEP26 57.50 C 0.00 0.00 0.00 0.12 +0.01 25 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.31 +0.21 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.33 +0.22 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.32 +0.02 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.35 +0.02 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.36 -0.04 20 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.48 +0.01 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.58 -0.02 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.72 -0.01 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.89 +0.16 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.13 +0.18 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.38 +0.18 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.70 +0.18 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.05 +0.17 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.44 +0.16 24 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.90 +0.15 24 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 3.40 +0.14 24 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 2.95 +0.14 24 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 2.55 +0.05 24 0 24 0
30DEC26 48.00 C 0.00 0.00 0.00 2.22 +0.08 24 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 1.93 +0.11 24 0 73 0
30DEC26 50.00 C 0.00 0.00 0.00 1.63 +0.09 24 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 1.07 +0.07 24 0 30 0
30DEC26 55.00 C 0.87 0.87 0.87 0.68 +0.06 24 3 44 +3
30DEC26 57.50 C 0.00 0.00 0.00 0.41 +0.03 24 0 100 0
30DEC26 60.00 C 0.00 0.00 0.00 0.25 +0.02 24 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.15 +0.01 24 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 0.00 24 0 71 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 0.00 24 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.81 -0.11 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.96 -0.09 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.14 -0.08 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.49 +0.08 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.72 +0.30 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.89 +0.17 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.21 +0.17 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.59 +0.15 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.00 +0.15 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.47 +0.15 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.96 +0.13 22 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 3.51 +0.13 22 0 0 0
30MAR27 47.00 C 3.15 3.15 3.15 3.09 +0.11 22 15 21 +15
30MAR27 48.00 C 0.00 0.00 0.00 2.63 +0.03 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.45 +0.10 23 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.13 +0.09 23 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 1.48 +0.07 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.02 +0.05 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.69 +0.04 23 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.45 +0.03 22 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.29 +0.02 22 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.19 +0.01 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.12 +0.01 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.56 - 24 0 0 -
29JUN27 37.00 C 0.00 0.00 0.00 9.79 +0.19 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.06 +0.20 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.36 +0.19 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.69 +0.19 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.06 +0.17 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.46 +0.17 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.90 +0.16 24 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.38 +0.31 24 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.74 +0.14 23 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.31 +0.14 23 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 3.88 +0.12 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.52 +0.12 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.17 +0.13 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.85 +0.10 23 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 2.17 +0.09 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.69 +0.09 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.25 +0.06 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.92 +0.05 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.68 +0.05 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.50 +0.04 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.36 +0.03 24 0 0 0
TOTAL CALL 357 4,592 +101
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 112 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 0.00 26 0 46 0
29JUN26 41.00 P 0.10 0.10 0.10 0.05 -0.01 25 3 96 0
29JUN26 42.00 P 0.16 0.16 0.16 0.12 -0.03 24 1 171 +1
29JUN26 43.00 P 0.00 0.00 0.00 0.27 -0.06 24 0 226 0
29JUN26 44.00 P 0.49 0.63 0.49 0.54 -0.07 24 40 82 -3
29JUN26 45.00 P 0.95 0.95 0.95 0.96 -0.09 25 10 259 -10
29JUN26 46.00 P 1.70 1.70 1.70 1.55 -0.09 25 7 288 -7
29JUN26 47.00 P 0.00 0.00 0.00 2.28 -0.12 26 0 191 0
29JUN26 48.00 P 0.00 0.00 0.00 3.05 -0.20 24 0 259 0
29JUN26 49.00 P 0.00 0.00 0.00 3.96 -0.21 24 0 172 0
29JUN26 50.00 P 0.00 0.00 0.00 4.93 -0.21 25 0 103 0
29JUN26 52.50 P 0.00 0.00 0.00 7.42 -0.22 0 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 9.92 -0.27 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.57 -0.07 68 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.92 -0.22 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.42 -0.26 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.92 -0.24 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.42 -0.26 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.92 -0.22 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.42 -0.24 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.92 -0.22 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 47 0
30JUL26 40.00 P 0.00 0.00 0.00 0.16 -0.01 24 0 43 0
30JUL26 41.00 P 0.32 0.32 0.32 0.28 -0.02 24 35 87 +35
30JUL26 42.00 P 0.00 0.00 0.00 0.47 -0.03 24 0 70 0
30JUL26 43.00 P 0.00 0.00 0.00 0.74 -0.02 24 0 100 0
30JUL26 44.00 P 1.18 1.18 1.07 1.10 -0.01 24 47 152 +47
30JUL26 45.00 P 0.00 0.00 0.00 1.55 -0.01 25 0 172 0
30JUL26 46.00 P 2.18 2.18 2.18 2.12 -0.03 25 15 135 0
30JUL26 47.00 P 0.00 0.00 0.00 2.77 -0.05 25 0 89 0
30JUL26 48.00 P 0.00 0.00 0.00 3.42 -0.15 24 0 123 0
30JUL26 49.00 P 0.00 0.00 0.00 4.22 -0.17 24 0 211 0
30JUL26 50.00 P 0.00 0.00 0.00 5.08 -0.19 24 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 7.65 +0.01 34 0 33 0
30JUL26 55.00 P 0.00 0.00 0.00 9.92 -0.27 0 0 69 0
30JUL26 57.50 P 0.00 0.00 0.00 12.57 -0.07 44 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.92 -0.22 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.42 -0.26 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.92 -0.24 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.42 -0.26 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.92 -0.22 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.42 -0.24 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 29.92 -0.22 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.05 - 25 0 0 -
28AUG26 37.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.16 -0.01 26 0 3 0
28AUG26 39.00 P 0.00 0.00 0.00 0.25 -0.02 25 0 3 0
28AUG26 40.00 P 0.00 0.00 0.00 0.40 -0.02 26 0 2 0
28AUG26 41.00 P 0.00 0.00 0.00 0.59 -0.03 26 0 23 0
28AUG26 42.00 P 0.00 0.00 0.00 0.85 -0.01 26 0 26 0
28AUG26 43.00 P 0.00 0.00 0.00 1.17 0.00 26 0 87 0
28AUG26 44.00 P 1.64 1.64 1.58 1.57 +0.01 26 18 38 +14
28AUG26 45.00 P 0.00 0.00 0.00 2.04 -0.01 26 0 106 0
28AUG26 46.00 P 0.00 0.00 0.00 2.60 -0.02 26 0 74 0
28AUG26 47.00 P 0.00 0.00 0.00 3.21 -0.05 26 0 99 0
28AUG26 48.00 P 0.00 0.00 0.00 3.83 -0.13 25 0 90 0
28AUG26 49.00 P 0.00 0.00 0.00 4.57 -0.15 25 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 5.36 -0.17 25 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 7.77 +0.03 31 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 10.13 -0.08 33 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.57 -0.07 37 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.92 -0.22 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.42 -0.26 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.92 -0.24 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.42 -0.26 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.92 -0.22 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 27.42 -0.24 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 29.92 -0.22 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 24 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.03 0.00 26 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.05 0.00 25 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.21 -0.01 25 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.32 -0.02 25 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.46 -0.04 25 0 11 0
29SEP26 40.00 P 0.70 0.70 0.70 0.66 -0.04 25 35 59 +27
29SEP26 41.00 P 1.00 1.00 1.00 0.91 -0.02 25 3 61 0
29SEP26 42.00 P 0.00 0.00 0.00 1.22 -0.01 25 0 34 0
29SEP26 43.00 P 1.59 1.66 1.59 1.59 0.00 25 59 99 +15
29SEP26 44.00 P 2.02 2.10 2.02 2.03 -0.01 25 66 113 +50
29SEP26 45.00 P 2.54 2.54 2.54 2.54 -0.02 25 15 100 -10
29SEP26 46.00 P 3.18 3.18 3.13 3.11 -0.05 26 30 188 +1
29SEP26 47.00 P 3.68 3.68 3.68 3.75 -0.01 26 15 105 +15
29SEP26 48.00 P 0.00 0.00 0.00 4.31 -0.14 25 0 201 0
29SEP26 49.00 P 0.00 0.00 0.00 5.03 -0.16 25 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 5.80 -0.16 25 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 8.12 +0.05 29 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.45 -0.12 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.85 -0.04 34 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.25 -0.09 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.68 0.00 39 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.13 -0.03 41 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.42 -0.26 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.92 -0.22 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.42 -0.24 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.92 -0.22 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.05 0.00 24 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.12 0.00 24 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.17 -0.01 24 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.25 -0.01 24 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.36 -0.01 24 0 5 0
30DEC26 37.00 P 0.00 0.00 0.00 0.50 -0.01 24 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.67 0.00 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.89 -0.01 24 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 1.09 -0.02 24 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 1.37 -0.04 23 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 1.74 -0.02 24 0 54 0
30DEC26 43.00 P 0.00 0.00 0.00 2.08 -0.10 23 0 30 0
30DEC26 44.00 P 0.00 0.00 0.00 2.58 -0.08 24 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 3.09 -0.01 24 0 77 0
30DEC26 46.00 P 0.00 0.00 0.00 3.64 -0.09 24 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 4.24 -0.10 24 0 18 0
30DEC26 48.00 P 0.00 0.00 0.00 4.87 -0.12 24 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 5.57 -0.12 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.29 -0.14 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 8.51 -0.09 26 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.69 -0.08 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.97 -0.09 29 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.33 -0.08 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.74 -0.07 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.13 -0.10 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.42 -0.26 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.92 -0.22 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.42 -0.24 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.92 -0.22 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.37 -0.02 22 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.51 -0.02 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.68 0.00 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.87 -0.04 23 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 1.12 -0.03 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 1.37 -0.05 22 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 1.72 -0.01 23 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 2.10 +0.01 23 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 2.50 +0.01 23 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 2.96 +0.01 23 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 3.46 0.00 23 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 3.93 -0.09 22 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 4.51 -0.12 22 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 5.14 -0.12 22 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 5.81 -0.13 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.51 -0.14 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.67 -0.15 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.83 -0.09 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.08 -0.11 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.33 -0.15 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.74 -0.07 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.13 -0.10 29 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.42 -0.26 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.92 -0.22 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.42 -0.24 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.92 -0.22 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.89 - 24 0 0 -
29JUN27 37.00 P 0.00 0.00 0.00 1.10 -0.03 24 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.35 -0.03 24 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.64 -0.03 24 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.96 -0.03 24 0 19 0
29JUN27 41.00 P 0.00 0.00 0.00 2.33 -0.04 24 0 12 0
29JUN27 42.00 P 0.00 0.00 0.00 2.72 -0.05 24 0 3 0
29JUN27 43.00 P 0.00 0.00 0.00 3.17 -0.06 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 3.65 -0.06 24 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.16 -0.08 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.72 -0.08 25 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 5.30 -0.10 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 5.95 -0.10 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.60 +0.09 25 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.31 -0.12 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.92 -0.41 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.92 -0.15 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.08 -0.14 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.33 -0.15 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.74 -0.07 26 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.13 -0.10 27 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.42 -0.26 0 0 0 0
TOTAL PUT 399 6,610 +175
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 28.20
29JUN26 10.00 C 0.00 0.00 0.00 18.21 +0.74 0 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 17.72 +0.84 154 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.22 +0.74 145 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 16.72 +0.74 136 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.22 +0.73 126 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 15.72 +0.78 117 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.20 +0.68 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.72 +0.70 88 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.22 +0.70 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 13.72 +0.70 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.22 +0.73 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.72 +0.82 0 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 12.22 +0.82 0 0 10 0
29JUN26 16.50 C 0.00 0.00 0.00 11.72 +0.79 0 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 11.23 +0.73 83 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 10.73 +0.74 77 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 10.23 +0.73 72 0 197 0
29JUN26 18.50 C 0.00 0.00 0.00 9.73 +0.70 66 0 76 0
29JUN26 19.00 C 0.00 0.00 0.00 9.23 +0.83 60 0 84 0
29JUN26 19.50 C 0.00 0.00 0.00 8.73 +0.74 54 0 18 0
29JUN26 20.00 C 0.00 0.00 0.00 8.31 +0.83 87 0 471 0
29JUN26 21.00 C 0.00 0.00 0.00 7.23 +0.73 0 0 98 0
29JUN26 22.00 C 0.00 0.00 0.00 6.24 +0.77 46 0 82 0
29JUN26 23.00 C 0.00 0.00 0.00 5.21 +0.63 0 0 1,273 0
29JUN26 24.00 C 0.00 0.00 0.00 4.28 +0.84 41 0 319 0
29JUN26 25.00 C 0.00 0.00 0.00 3.34 +0.76 40 0 1,548 0
29JUN26 26.00 C 0.00 0.00 0.00 2.42 +0.71 35 0 1,301 0
29JUN26 27.00 C 1.04 1.55 0.97 1.63 +0.54 34 245 3,788 +40
29JUN26 28.00 C 0.57 1.08 0.56 1.00 +0.39 34 675 5,497 +291
29JUN26 29.00 C 0.33 0.64 0.27 0.62 +0.29 36 498 4,717 +230
29JUN26 30.00 C 0.15 0.36 0.15 0.37 +0.19 38 746 7,795 -84
29JUN26 31.00 C 0.10 0.18 0.10 0.22 +0.13 40 127 3,124 +10
29JUN26 32.00 C 0.05 0.10 0.05 0.13 +0.08 42 144 1,144 +55
29JUN26 33.00 C 0.04 0.06 0.04 0.07 +0.05 42 275 1,493 -193
29JUN26 34.00 C 0.03 0.03 0.03 0.04 +0.03 44 10 1,479 -5
29JUN26 35.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 2,836 0
29JUN26 36.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 1,487 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 800 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 477 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 262 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4,487 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 65 0 213 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 68 0 415 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 72 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 75 0 166 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 79 0 116 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 82 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 85 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 88 0 807 0
30JUL26 16.00 C 0.00 0.00 0.00 12.22 +0.77 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 11.73 +0.67 73 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 11.23 +0.73 68 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 10.73 +0.74 63 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 10.24 +0.74 68 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.73 +0.66 54 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 9.23 +0.66 48 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.74 +0.68 56 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.31 +0.83 69 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.23 +0.73 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.24 +0.73 38 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.26 +0.68 38 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.30 +0.76 37 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.38 +0.69 35 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 2.66 +0.70 38 0 169 0
30JUL26 27.00 C 1.45 1.82 1.45 1.87 +0.50 35 158 2,253 +75
30JUL26 28.00 C 0.90 1.39 0.90 1.30 +0.35 34 118 1,142 +49
30JUL26 29.00 C 0.86 0.97 0.84 0.91 +0.27 35 65 1,195 -4
30JUL26 30.00 C 0.38 0.64 0.38 0.64 +0.19 36 193 1,212 +93
30JUL26 31.00 C 0.34 0.45 0.34 0.45 +0.14 37 40 522 0
30JUL26 32.00 C 0.28 0.33 0.28 0.31 +0.09 37 20 532 +5
30JUL26 33.00 C 0.16 0.16 0.16 0.22 +0.06 38 2 712 +2
30JUL26 34.00 C 0.11 0.11 0.11 0.15 +0.04 39 4 455 +4
30JUL26 35.00 C 0.08 0.08 0.08 0.11 +0.03 40 15 353 -6
30JUL26 36.00 C 0.08 0.08 0.08 0.08 +0.02 41 70 436 +50
30JUL26 37.00 C 0.05 0.05 0.05 0.05 +0.01 41 90 396 +45
30JUL26 38.00 C 0.03 0.03 0.03 0.04 +0.01 42 60 93 +41
30JUL26 39.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 27 0
30JUL26 40.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 1,120 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 127 0
30JUL26 42.00 C 0.01 0.01 0.01 0.01 0.00 44 115 362 +115
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 597 0
28AUG26 17.50 C 0.00 0.00 0.00 10.73 +0.73 57 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 10.24 +0.72 60 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.73 +0.66 48 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.23 +0.66 44 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.74 +0.68 50 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.31 +0.78 58 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.23 +0.72 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.25 +0.70 37 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.31 +0.66 39 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.30 +0.64 31 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.55 +0.65 36 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.83 +0.57 36 0 0 0
28AUG26 27.00 C 2.16 2.30 2.05 2.21 +0.45 36 105 261 +90
28AUG26 28.00 C 1.67 1.73 1.60 1.72 +0.38 36 61 649 +8
28AUG26 29.00 C 1.10 1.38 1.10 1.30 +0.29 35 505 1,214 +485
28AUG26 30.00 C 0.00 0.00 0.00 1.04 +0.29 37 0 235 0
28AUG26 31.00 C 0.70 0.77 0.70 0.79 +0.23 37 2 202 -1
28AUG26 32.00 C 0.60 0.66 0.60 0.59 +0.18 37 43 296 +8
28AUG26 33.00 C 0.42 0.48 0.42 0.44 +0.14 37 26 374 +25
28AUG26 34.00 C 0.35 0.38 0.35 0.32 +0.11 38 16 520 +16
28AUG26 35.00 C 0.00 0.00 0.00 0.24 +0.08 38 0 177 0
28AUG26 36.00 C 0.19 0.19 0.19 0.18 +0.07 38 40 1,085 0
28AUG26 37.00 C 0.00 0.00 0.00 0.13 +0.05 38 0 296 0
28AUG26 38.00 C 0.00 0.00 0.00 0.09 +0.03 38 0 1,064 0
28AUG26 39.00 C 0.00 0.00 0.00 0.07 +0.02 39 0 23 0
28AUG26 40.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 70 0
28AUG26 41.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 33 0
28AUG26 42.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 117 0
29SEP26 14.50 C 0.00 0.00 0.00 13.73 +0.71 72 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.22 +0.69 0 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 12.73 +0.76 65 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.22 +0.70 0 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 11.75 +0.69 65 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 11.23 +0.70 54 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 10.73 +0.70 50 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 10.24 +0.71 52 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 9.78 +0.71 57 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 9.30 +0.73 56 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.74 +0.68 43 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 8.31 +0.77 50 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 7.25 +0.74 38 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 6.28 +0.73 37 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 5.32 +0.59 34 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 4.40 +0.59 32 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 3.79 +0.66 36 0 1,260 0
29SEP26 26.00 C 0.00 0.00 0.00 3.19 +0.61 37 0 1,812 0
29SEP26 27.00 C 0.00 0.00 0.00 2.62 +0.55 37 0 3,864 0
29SEP26 28.00 C 1.90 2.16 1.90 2.08 +0.38 36 535 1,864 -353
29SEP26 29.00 C 1.45 1.65 1.45 1.72 +0.35 37 39 1,182 0
29SEP26 30.00 C 1.28 1.41 1.28 1.38 +0.29 37 17 3,754 0
29SEP26 31.00 C 1.15 1.18 1.15 1.13 +0.26 37 143 963 +64
29SEP26 32.00 C 0.00 0.00 0.00 0.91 +0.22 37 0 1,581 0
29SEP26 33.00 C 0.00 0.00 0.00 0.74 +0.20 38 0 2,485 0
29SEP26 34.00 C 0.00 0.00 0.00 0.60 +0.17 39 0 2,527 0
29SEP26 35.00 C 0.00 0.00 0.00 0.50 +0.16 39 0 2,251 0
29SEP26 36.00 C 0.00 0.00 0.00 0.40 +0.14 40 0 3,815 0
29SEP26 37.00 C 0.33 0.33 0.33 0.31 +0.10 39 2 739 -2
29SEP26 38.00 C 0.00 0.00 0.00 0.27 +0.10 41 0 1,200 0
29SEP26 39.00 C 0.00 0.00 0.00 0.22 +0.09 41 0 220 0
29SEP26 40.00 C 0.00 0.00 0.00 0.18 +0.07 41 0 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.15 +0.06 42 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.12 +0.05 42 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.11 +0.05 43 0 180 0
29SEP26 44.00 C 0.00 0.00 0.00 0.09 +0.04 43 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.07 +0.03 43 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 0.06 +0.03 44 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.05 +0.03 44 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 +0.03 44 0 197 0
30DEC26 16.00 C 0.00 0.00 0.00 12.23 +0.71 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.75 +0.69 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.23 +0.70 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.73 +0.70 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.24 +0.71 41 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 9.78 +0.71 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.30 +0.73 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.74 +0.68 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.31 +0.76 38 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 7.32 +0.68 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.45 +0.59 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.61 +0.51 32 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 5.01 +0.60 34 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 4.41 +0.55 35 0 404 0
30DEC26 26.00 C 0.00 0.00 0.00 3.74 +0.38 34 0 404 0
30DEC26 27.00 C 0.00 0.00 0.00 3.30 +0.46 35 0 1,486 0
30DEC26 28.00 C 2.80 2.85 2.80 2.85 +0.39 35 303 904 +300
30DEC26 29.00 C 0.00 0.00 0.00 2.49 +0.36 35 0 328 0
30DEC26 30.00 C 0.00 0.00 0.00 2.17 +0.33 36 0 347 0
30DEC26 31.00 C 0.00 0.00 0.00 1.90 +0.30 37 0 444 0
30DEC26 32.00 C 0.00 0.00 0.00 1.68 +0.30 37 0 849 0
30DEC26 33.00 C 1.39 1.39 1.39 1.48 +0.27 38 1 1,187 +1
30DEC26 34.00 C 0.00 0.00 0.00 1.31 +0.26 38 0 2,244 0
30DEC26 35.00 C 0.00 0.00 0.00 1.16 +0.24 39 0 1,187 0
30DEC26 36.00 C 0.00 0.00 0.00 1.04 +0.25 40 0 120 0
30DEC26 37.00 C 0.00 0.00 0.00 0.93 +0.23 40 0 1,045 0
30DEC26 38.00 C 0.00 0.00 0.00 0.83 +0.21 41 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.76 +0.22 42 0 29 0
30DEC26 40.00 C 0.00 0.00 0.00 0.68 +0.20 42 0 82 0
30DEC26 41.00 C 0.00 0.00 0.00 0.62 +0.20 43 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.57 +0.19 44 0 26 0
30DEC26 43.00 C 0.00 0.00 0.00 0.52 +0.18 44 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.48 +0.18 45 0 30 0
30DEC26 45.00 C 0.30 0.30 0.30 0.44 +0.17 45 30 76 0
30DEC26 46.00 C 0.00 0.00 0.00 0.41 +0.16 46 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 0.38 +0.16 47 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.36 +0.15 47 0 108 0
30MAR27 16.00 C 0.00 0.00 0.00 12.23 +0.71 40 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 11.75 +0.69 41 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 11.23 +0.70 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.74 +0.71 36 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.26 +0.71 35 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 9.79 +0.70 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.35 +0.69 35 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 8.74 +0.54 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.31 +0.50 30 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 7.71 +0.65 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.88 +0.59 34 0 11 0
30MAR27 23.00 C 0.00 0.00 0.00 6.21 +0.54 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.59 +0.52 34 0 101 0
30MAR27 25.00 C 0.00 0.00 0.00 5.01 +0.49 35 0 110 0
30MAR27 26.00 C 0.00 0.00 0.00 4.43 +0.41 34 0 8 0
30MAR27 27.00 C 3.84 3.84 3.84 4.19 +0.72 37 15 157 +15
30MAR27 28.00 C 0.00 0.00 0.00 3.52 +0.42 35 0 118 0
30MAR27 29.00 C 3.18 3.18 3.18 3.14 +0.38 35 1 168 +1
30MAR27 30.00 C 0.00 0.00 0.00 2.79 +0.38 35 0 198 0
30MAR27 31.00 C 0.00 0.00 0.00 2.50 +0.31 36 0 110 0
30MAR27 32.00 C 0.00 0.00 0.00 2.23 +0.32 36 0 34 0
30MAR27 33.00 C 2.03 2.03 2.03 1.99 +0.28 36 15 124 +15
30MAR27 34.00 C 0.00 0.00 0.00 1.84 +0.31 37 0 185 0
30MAR27 35.00 C 0.00 0.00 0.00 1.60 +0.25 37 0 348 0
30MAR27 36.00 C 0.00 0.00 0.00 1.42 +0.24 37 0 149 0
30MAR27 37.00 C 0.00 0.00 0.00 1.34 +0.24 38 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 1.21 +0.23 39 0 69 0
30MAR27 39.00 C 0.00 0.00 0.00 1.09 +0.21 39 0 32 0
30MAR27 40.00 C 0.00 0.00 0.00 0.98 +0.20 39 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 0.89 +0.20 39 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 0.81 +0.19 40 0 30 0
30MAR27 43.00 C 0.70 0.70 0.70 0.73 +0.17 40 1 15 -1
30MAR27 44.00 C 0.62 0.62 0.62 0.66 +0.17 40 2 137 -2
29JUN27 17.50 C 0.00 0.00 0.00 10.85 +0.63 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.45 +0.65 35 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.06 +0.66 36 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.64 +0.69 36 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.21 +0.65 35 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.88 +0.64 36 0 5 0
29JUN27 21.00 C 0.00 0.00 0.00 8.14 +0.63 35 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.38 +0.59 35 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.79 +0.62 35 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.04 +0.46 34 0 10 0
29JUN27 25.00 C 5.20 5.26 5.20 5.56 +0.55 35 53 73 +5
29JUN27 26.00 C 0.00 0.00 0.00 5.03 +0.53 35 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.57 +0.51 35 0 6 0
29JUN27 28.00 C 0.00 0.00 0.00 4.14 +0.47 35 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.75 +0.44 35 0 0 0
29JUN27 30.00 C 3.49 3.49 3.49 3.46 +0.47 36 70 150 +70
29JUN27 31.00 C 0.00 0.00 0.00 3.14 +0.44 36 0 0 0
29JUN27 32.00 C 2.50 2.50 2.50 2.85 +0.41 37 2 3 +2
29JUN27 33.00 C 2.30 2.30 2.30 2.57 +0.31 36 1 97 -1
29JUN27 34.00 C 0.00 0.00 0.00 2.34 +0.28 37 0 20 0
29JUN27 35.00 C 0.00 0.00 0.00 2.12 +0.29 37 0 2 0
29JUN27 36.00 C 1.88 1.88 1.88 1.94 +0.27 37 14 29 +14
29JUN27 37.00 C 0.00 0.00 0.00 1.77 +0.19 37 0 42 0
29JUN27 38.00 C 0.00 0.00 0.00 1.69 +0.24 38 0 9 0
29JUN27 39.00 C 0.00 0.00 0.00 1.50 +0.22 38 0 19 0
29JUN27 40.00 C 0.00 0.00 0.00 1.37 +0.20 38 0 0 0
29JUN27 41.00 C 1.16 1.16 1.16 1.23 +0.12 38 2 16 +2
TOTAL CALL 5,714 111,654 +1,574
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 176 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 168 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 161 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 153 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 146 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 140 0 46 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 133 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 127 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 121 0 44 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 116 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 110 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 105 0 222 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 100 0 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 95 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 90 0 365 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 279 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 370 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 763 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 737 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,282 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,296 0
29JUN26 22.00 P 0.02 0.03 0.02 0.01 0.00 47 56 1,707 +41
29JUN26 23.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 1,797 0
29JUN26 24.00 P 0.06 0.06 0.05 0.05 -0.02 42 32 1,958 +8
29JUN26 25.00 P 0.13 0.13 0.11 0.10 -0.06 39 45 5,922 -23
29JUN26 26.00 P 0.31 0.31 0.21 0.22 -0.11 38 195 4,788 -90
29JUN26 27.00 P 0.71 0.71 0.40 0.43 -0.22 36 220 3,608 +44
29JUN26 28.00 P 1.09 1.09 0.75 0.82 -0.37 36 221 3,214 +125
29JUN26 29.00 P 1.63 1.70 1.33 1.44 -0.43 38 301 2,823 +26
29JUN26 30.00 P 2.38 2.38 2.12 2.21 -0.63 42 11 4,092 -11
29JUN26 31.00 P 0.00 0.00 0.00 2.98 -0.74 39 0 1,939 0
29JUN26 32.00 P 0.00 0.00 0.00 4.02 -0.62 51 0 958 0
29JUN26 33.00 P 0.00 0.00 0.00 4.85 -0.77 43 0 242 0
29JUN26 34.00 P 0.00 0.00 0.00 5.84 -0.78 48 0 320 0
29JUN26 35.00 P 0.00 0.00 0.00 7.01 -0.61 73 0 566 0
29JUN26 36.00 P 0.00 0.00 0.00 7.84 -0.78 60 0 60 0
29JUN26 37.00 P 0.00 0.00 0.00 8.85 -0.77 67 0 29 0
29JUN26 38.00 P 0.00 0.00 0.00 9.85 -0.77 73 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.96 -0.68 93 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.85 -0.77 82 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.85 -0.77 87 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.07 -0.55 120 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 15.05 -0.66 123 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.87 -0.77 104 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.06 -0.58 134 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.08 -0.54 141 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.84 -0.78 110 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.88 -0.74 123 0 0 0
30JUL26 16.00 P 0.02 0.02 0.02 0.01 0.00 59 1 437 -1
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 285 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 280 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 252 0
30JUL26 18.50 P 0.04 0.04 0.04 0.01 0.00 45 240 177 -66
30JUL26 19.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 -0.02 39 0 232 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 168 0
30JUL26 21.00 P 0.00 0.00 0.00 0.04 -0.03 39 0 1,491 0
30JUL26 22.00 P 0.12 0.12 0.12 0.09 -0.04 39 45 1,042 0
30JUL26 23.00 P 0.20 0.20 0.20 0.17 -0.06 38 8 1,143 0
30JUL26 24.00 P 0.38 0.38 0.33 0.28 -0.12 37 25 2,160 0
30JUL26 25.00 P 0.67 0.67 0.48 0.47 -0.18 36 146 1,788 -34
30JUL26 26.00 P 1.00 1.00 0.77 0.76 -0.22 35 20 2,363 +1
30JUL26 27.00 P 1.41 1.41 1.16 1.15 -0.31 35 51 3,585 -5
30JUL26 28.00 P 2.15 2.15 1.63 1.67 -0.51 35 87 1,396 +20
30JUL26 29.00 P 2.24 2.41 2.23 2.36 -0.56 37 221 1,082 +221
30JUL26 30.00 P 0.00 0.00 0.00 3.12 -0.51 38 0 1,395 0
30JUL26 31.00 P 0.00 0.00 0.00 3.84 -0.74 36 0 654 0
30JUL26 32.00 P 0.00 0.00 0.00 4.72 -0.63 37 0 379 0
30JUL26 33.00 P 0.00 0.00 0.00 5.58 -0.72 35 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.52 -0.74 35 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.70 -0.72 51 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.47 -0.73 37 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.48 -0.73 42 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.64 -0.56 59 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.47 -0.74 47 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.54 -0.55 58 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.50 -0.68 57 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.52 -0.56 63 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.50 -0.58 63 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 14 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 8 0
28AUG26 19.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.04 -0.02 38 0 390 0
28AUG26 20.00 P 0.00 0.00 0.00 0.05 -0.03 37 0 192 0
28AUG26 21.00 P 0.00 0.00 0.00 0.10 -0.05 37 0 28 0
28AUG26 22.00 P 0.00 0.00 0.00 0.19 -0.06 37 0 250 0
28AUG26 23.00 P 0.37 0.37 0.37 0.32 -0.09 37 15 565 0
28AUG26 24.00 P 0.56 0.56 0.50 0.50 -0.14 36 54 761 +32
28AUG26 25.00 P 0.98 0.98 0.84 0.76 -0.18 36 230 1,199 +80
28AUG26 26.00 P 1.39 1.40 1.07 1.09 -0.25 36 170 557 +153
28AUG26 27.00 P 1.91 1.91 1.49 1.52 -0.30 36 120 957 +90
28AUG26 28.00 P 2.35 2.35 2.02 2.04 -0.38 36 39 1,163 +1
28AUG26 29.00 P 2.83 2.83 2.83 2.66 -0.46 36 15 559 +15
28AUG26 30.00 P 0.00 0.00 0.00 3.29 -0.61 35 0 468 0
28AUG26 31.00 P 0.00 0.00 0.00 4.11 -0.52 36 0 290 0
28AUG26 32.00 P 0.00 0.00 0.00 4.97 -0.51 38 0 112 0
28AUG26 33.00 P 0.00 0.00 0.00 5.86 -0.53 39 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 6.66 -0.65 37 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.70 -0.72 42 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.48 -0.72 32 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.48 -0.73 35 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 10.64 -0.56 49 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.51 -0.70 43 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.54 -0.69 49 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.50 -0.68 48 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.52 -0.67 52 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.51 -0.71 54 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 119 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 173 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 129 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 346 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 0.00 38 0 264 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 516 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 0.00 37 0 732 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 0.00 37 0 4,386 0
29SEP26 21.00 P 0.26 0.26 0.26 0.21 -0.01 37 2 1,450 0
29SEP26 22.00 P 0.40 0.40 0.35 0.34 -0.03 37 25 2,457 +15
29SEP26 23.00 P 0.00 0.00 0.00 0.51 -0.08 37 0 2,200 0
29SEP26 24.00 P 0.91 0.91 0.91 0.73 -0.13 36 135 6,943 +35
29SEP26 25.00 P 1.02 1.02 1.02 1.01 -0.18 36 15 5,214 -15
29SEP26 26.00 P 1.41 1.49 1.36 1.37 -0.25 35 46 2,338 -29
29SEP26 27.00 P 2.11 2.11 1.80 1.82 -0.30 36 81 7,389 -63
29SEP26 28.00 P 0.00 0.00 0.00 2.35 -0.38 36 0 2,471 0
29SEP26 29.00 P 2.91 2.97 2.91 2.97 -0.43 36 66 870 0
29SEP26 30.00 P 0.00 0.00 0.00 3.58 -0.56 35 0 2,187 0
29SEP26 31.00 P 0.00 0.00 0.00 4.35 -0.54 36 0 994 0
29SEP26 32.00 P 0.00 0.00 0.00 5.28 -0.46 39 0 1,067 0
29SEP26 33.00 P 0.00 0.00 0.00 6.15 -0.40 41 0 518 0
29SEP26 34.00 P 0.00 0.00 0.00 6.95 -0.49 40 0 300 0
29SEP26 35.00 P 0.00 0.00 0.00 7.84 -0.58 40 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 8.62 -0.71 36 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 9.65 -0.61 40 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.64 -0.58 43 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 11.56 -0.65 41 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 12.61 -0.62 46 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 13.55 -0.63 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.52 -0.67 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.51 -0.71 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.51 -0.62 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.50 -0.61 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.50 -0.61 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.55 -0.55 58 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.49 -0.66 55 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 55 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 0.00 33 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 -0.02 33 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 128 0
30DEC26 18.50 P 0.00 0.00 0.00 0.12 -0.02 33 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.16 -0.03 33 0 78 0
30DEC26 19.50 P 0.00 0.00 0.00 0.20 -0.05 33 0 46 0
30DEC26 20.00 P 0.00 0.00 0.00 0.26 -0.06 34 0 347 0
30DEC26 21.00 P 0.00 0.00 0.00 0.41 -0.09 34 0 494 0
30DEC26 22.00 P 0.00 0.00 0.00 0.62 -0.12 34 0 582 0
30DEC26 23.00 P 0.00 0.00 0.00 0.88 -0.16 35 0 705 0
30DEC26 24.00 P 1.49 1.49 1.49 1.20 -0.21 35 15 723 0
30DEC26 25.00 P 0.00 0.00 0.00 1.59 -0.27 35 0 2,849 0
30DEC26 26.00 P 0.00 0.00 0.00 2.03 -0.30 36 0 2,827 0
30DEC26 27.00 P 0.00 0.00 0.00 2.52 -0.34 36 0 1,793 0
30DEC26 28.00 P 3.25 3.25 3.12 3.07 -0.44 36 2 542 +1
30DEC26 29.00 P 3.85 3.85 3.85 3.68 -0.47 37 1 386 -1
30DEC26 30.00 P 0.00 0.00 0.00 4.42 -0.54 38 0 274 0
30DEC26 31.00 P 0.00 0.00 0.00 5.19 -0.42 39 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 5.97 -0.38 40 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 6.78 -0.41 41 0 1,055 0
30DEC26 34.00 P 0.00 0.00 0.00 7.57 -0.41 41 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 8.42 -0.44 42 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 9.17 -0.57 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.03 -0.64 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.94 -0.62 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.85 -0.62 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.77 -0.64 42 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 13.82 -0.52 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.82 -0.47 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.59 -0.64 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.70 -0.50 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.51 -0.66 41 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 18.50 -0.63 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.55 -0.60 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.57 -0.58 49 0 0 0
30MAR27 16.00 P 0.24 0.24 0.24 0.11 -0.02 36 50 65 +37
30MAR27 16.50 P 0.00 0.00 0.00 0.14 -0.03 36 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 0.18 -0.03 36 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.22 -0.04 36 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 0.28 -0.04 36 0 64 0
30MAR27 18.50 P 0.00 0.00 0.00 0.34 -0.05 36 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.41 -0.06 36 0 38 0
30MAR27 19.50 P 0.00 0.00 0.00 0.49 -0.07 36 0 13 0
30MAR27 20.00 P 0.00 0.00 0.00 0.58 -0.09 36 0 329 0
30MAR27 21.00 P 0.97 0.97 0.97 0.79 -0.12 36 100 404 0
30MAR27 22.00 P 0.00 0.00 0.00 1.06 -0.07 36 0 321 0
30MAR27 23.00 P 0.00 0.00 0.00 1.37 -0.14 36 0 705 0
30MAR27 24.00 P 1.75 1.75 1.75 1.72 -0.16 36 6 1,031 0
30MAR27 25.00 P 0.00 0.00 0.00 2.11 -0.20 36 0 874 0
30MAR27 26.00 P 0.00 0.00 0.00 2.56 -0.23 36 0 1,537 0
30MAR27 27.00 P 0.00 0.00 0.00 3.06 -0.32 36 0 541 0
30MAR27 28.00 P 0.00 0.00 0.00 3.62 -0.33 37 0 164 0
30MAR27 29.00 P 0.00 0.00 0.00 4.22 -0.35 37 0 343 0
30MAR27 30.00 P 0.00 0.00 0.00 4.87 -0.37 37 0 183 0
30MAR27 31.00 P 0.00 0.00 0.00 5.55 -0.44 37 0 31 0
30MAR27 32.00 P 0.00 0.00 0.00 6.31 -0.47 38 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 7.13 -0.43 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.92 -0.47 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.75 -0.48 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.57 -0.48 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.47 -0.47 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.20 -0.63 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.08 -0.62 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.91 -0.71 39 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 14.08 -0.46 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.98 -0.48 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.75 -0.63 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.76 -0.53 43 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 0.30 -0.09 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.36 -0.11 34 0 5 0
29JUN27 18.50 P 0.00 0.00 0.00 0.44 -0.11 34 0 22 0
29JUN27 19.00 P 0.00 0.00 0.00 0.53 -0.12 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.62 -0.14 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.74 -0.13 35 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 0.99 -0.17 35 0 25 0
29JUN27 22.00 P 0.00 0.00 0.00 1.29 -0.19 35 0 190 0
29JUN27 23.00 P 0.00 0.00 0.00 1.65 -0.19 35 0 301 0
29JUN27 24.00 P 2.10 2.10 2.10 2.04 -0.17 36 3 265 0
29JUN27 25.00 P 0.00 0.00 0.00 2.49 -0.19 36 0 92 0
29JUN27 26.00 P 3.37 3.37 3.37 2.96 -0.22 36 15 222 +15
29JUN27 27.00 P 3.68 3.68 3.68 3.47 -0.22 36 90 215 +90
29JUN27 28.00 P 0.00 0.00 0.00 4.02 -0.29 36 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.70 -0.29 37 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 5.33 -0.33 37 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.01 -0.36 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.67 -0.41 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.36 -0.49 37 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.12 -0.51 37 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.97 -0.54 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.77 -0.48 38 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.58 -0.61 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.43 -0.57 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.30 -0.57 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.18 -0.58 39 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.12 -0.52 40 0 0 0
TOTAL PUT 3,220 141,020 +712
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 73.05
29JUN26 47.00 C 0.00 0.00 0.00 26.09 +0.13 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.09 +0.15 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.12 +0.18 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.09 +0.14 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 20.60 +0.15 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.05 +0.10 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 15.55 +0.09 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.14 +0.30 28 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 10.64 +0.29 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.15 +0.30 19 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 5.66 +0.30 15 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.30 +0.30 16 0 6 0
29JUN26 72.50 C 2.00 2.10 1.33 1.46 +0.32 16 46 430 +45
29JUN26 75.00 C 0.48 0.76 0.34 0.41 +0.14 16 167 249 +43
29JUN26 77.50 C 0.00 0.00 0.00 0.07 +0.03 16 10 368 +10
29JUN26 80.00 C 0.05 0.05 0.05 0.01 0.00 16 48 222 -20
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 135 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.27 +0.17 43 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 20.73 +0.12 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 18.29 +0.16 33 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 15.82 +0.17 31 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 13.28 +0.29 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 10.79 +0.29 0 0 0 0
30JUL26 65.00 C 9.48 9.48 9.48 8.50 +0.39 22 4 4 +4
30JUL26 67.50 C 7.04 7.04 7.04 6.09 +0.42 18 15 30 +15
30JUL26 70.00 C 4.73 4.73 4.73 3.86 +0.39 16 15 15 0
30JUL26 72.50 C 2.77 2.77 2.77 2.09 +0.32 15 15 136 +15
30JUL26 75.00 C 1.20 1.20 0.85 0.90 +0.20 14 62 405 +15
30JUL26 77.50 C 0.50 0.53 0.29 0.34 +0.13 14 52 317 +30
30JUL26 80.00 C 0.13 0.13 0.13 0.10 +0.05 14 3 222 +3
30JUL26 82.50 C 0.08 0.08 0.08 0.03 +0.02 15 15 101 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 16 0 88 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 95 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 21 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.40 +0.30 36 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 20.92 +0.31 33 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.45 +0.32 30 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 16.13 +0.48 32 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 13.65 +0.53 28 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 10.94 +0.30 13 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 8.75 +0.42 20 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 6.37 +0.35 17 0 0 0
28AUG26 70.00 C 4.88 4.88 4.88 4.24 +0.35 15 15 30 0
28AUG26 72.50 C 3.23 3.23 3.23 2.53 +0.32 14 15 48 +15
28AUG26 75.00 C 1.74 1.74 1.74 1.33 +0.24 14 14 81 0
28AUG26 77.50 C 0.84 0.84 0.59 0.62 +0.15 14 128 225 +107
28AUG26 80.00 C 0.37 0.38 0.35 0.25 +0.08 14 110 180 +105
28AUG26 82.50 C 0.00 0.00 0.00 0.09 +0.03 14 0 95 0
28AUG26 85.00 C 0.00 0.00 0.00 0.03 +0.01 14 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.37 +0.24 34 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.38 +0.16 33 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.54 +0.31 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.55 +0.40 41 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.07 +0.39 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.60 +0.39 32 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.13 +0.40 29 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.65 +0.51 25 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.97 +0.30 14 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.75 +0.42 18 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.37 +0.35 15 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.38 +0.37 15 0 19 0
29SEP26 72.50 C 0.00 0.00 0.00 2.71 +0.31 14 0 28 0
29SEP26 75.00 C 0.00 0.00 0.00 1.49 +0.22 13 0 55 0
29SEP26 77.50 C 1.07 1.07 0.76 0.75 +0.13 13 60 234 +60
29SEP26 80.00 C 0.48 0.48 0.48 0.34 +0.07 13 15 47 +15
29SEP26 82.50 C 0.00 0.00 0.00 0.15 +0.05 14 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.06 +0.02 14 0 10 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.38 +0.16 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.54 +0.31 32 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.55 +0.31 30 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.07 +0.31 27 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.60 +0.31 24 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.13 +0.31 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.68 +0.52 18 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.05 +0.29 13 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.91 +0.41 14 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.77 +0.39 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 4.88 +0.36 13 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 3.31 +0.26 12 0 159 0
30DEC26 75.00 C 0.00 0.00 0.00 2.11 +0.15 12 0 96 0
30DEC26 77.50 C 0.00 0.00 0.00 1.37 +0.18 13 0 142 0
30DEC26 80.00 C 0.00 0.00 0.00 0.76 +0.07 12 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 0.43 +0.06 12 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 0.23 +0.03 13 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.11 +0.01 12 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.06 +0.01 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 +0.01 13 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 15 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 23.59 +0.35 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.11 +0.35 13 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.64 +0.35 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.14 +0.31 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.70 +0.12 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 11.24 +0.29 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 9.14 +0.29 10 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 7.20 +0.27 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.51 +0.26 12 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 4.06 +0.22 12 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.91 +0.21 12 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 1.99 +0.16 12 0 28 0
30MAR27 80.00 C 0.00 0.00 0.00 1.32 +0.12 12 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 0.85 +0.10 12 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.53 +0.08 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.31 +0.04 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.19 +0.03 13 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.11 +0.02 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.06 +0.01 13 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.04 +0.01 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.59 +0.35 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.11 +0.34 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.64 +0.34 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.17 +0.29 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 13.91 -0.12 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 12.08 +0.65 12 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 9.66 +0.30 10 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 7.76 +0.28 11 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 6.08 +0.28 11 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 4.62 +0.25 12 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 3.43 +0.23 12 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 2.47 +0.21 12 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 1.72 +0.17 12 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 1.16 +0.12 12 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.77 +0.09 12 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.50 +0.07 12 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.31 +0.03 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.20 +0.04 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.12 +0.02 12 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.07 +0.01 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.04 +0.01 12 0 0 0
TOTAL CALL 809 4,721 +462
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 162 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 21 0 168 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 +0.01 17 0 98 0
29JUN26 70.00 P 0.21 0.21 0.21 0.15 +0.01 16 2 254 +2
29JUN26 72.50 P 0.43 0.76 0.43 0.74 -0.10 15 26 695 -1
29JUN26 75.00 P 1.55 2.31 1.46 2.19 -0.25 14 41 682 +15
29JUN26 77.50 P 0.00 0.00 0.00 4.46 -0.29 15 0 83 0
29JUN26 80.00 P 0.00 0.00 0.00 6.95 -0.30 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.45 -0.30 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.95 -0.30 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.45 -0.30 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.95 -0.30 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.45 -0.30 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.95 -0.30 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.45 -0.30 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.95 -0.30 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.02 0.00 14 0 4 0
30JUL26 67.50 P 0.00 0.00 0.00 0.11 +0.02 14 0 65 0
30JUL26 70.00 P 0.32 0.32 0.32 0.44 +0.04 14 15 203 +15
30JUL26 72.50 P 0.83 1.25 0.80 1.18 +0.02 14 92 329 -5
30JUL26 75.00 P 2.48 2.65 2.48 2.54 -0.16 13 45 145 -15
30JUL26 77.50 P 0.00 0.00 0.00 4.59 -0.21 14 0 66 0
30JUL26 80.00 P 0.00 0.00 0.00 6.95 -0.30 0 0 0 0
30JUL26 82.50 P 8.34 8.34 8.34 9.45 -0.39 0 13 13 +13
30JUL26 85.00 P 0.00 0.00 0.00 11.95 -0.30 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 14.54 -0.21 31 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 17.04 -0.21 35 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 19.54 -0.21 38 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 22.04 -0.21 42 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 24.54 -0.21 45 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 27.04 -0.21 48 0 0 0
28AUG26 50.00 P 0.01 0.01 0.01 0.01 0.00 31 30 30 +30
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.02 +0.01 15 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.06 +0.01 14 0 8 0
28AUG26 67.50 P 0.00 0.00 0.00 0.23 +0.03 14 0 86 0
28AUG26 70.00 P 0.53 0.62 0.53 0.67 +0.03 14 80 134 0
28AUG26 72.50 P 1.15 1.15 1.15 1.46 -0.09 13 15 133 -8
28AUG26 75.00 P 0.00 0.00 0.00 2.77 -0.21 13 0 35 0
28AUG26 77.50 P 4.81 4.81 4.81 4.64 -0.37 13 15 30 0
28AUG26 80.00 P 0.00 0.00 0.00 6.97 -0.28 14 0 27 0
28AUG26 82.50 P 0.00 0.00 0.00 9.45 -0.39 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 11.95 -0.30 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 14.54 -0.21 26 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 17.04 -0.21 29 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 19.54 -0.21 32 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 22.04 -0.21 35 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 24.54 -0.21 38 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 27.04 -0.21 41 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 16 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 19 0
29SEP26 62.50 P 0.00 0.00 0.00 0.05 +0.01 14 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.15 +0.01 13 0 89 0
29SEP26 67.50 P 0.36 0.36 0.36 0.45 +0.02 14 3 91 -3
29SEP26 70.00 P 0.00 0.00 0.00 1.00 -0.03 13 0 318 0
29SEP26 72.50 P 1.49 1.53 1.49 1.93 -0.07 13 30 20 +1
29SEP26 75.00 P 0.00 0.00 0.00 3.31 -0.13 13 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 5.09 -0.37 12 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 7.35 -0.22 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 9.66 -0.25 14 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.06 -0.28 13 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 14.54 -0.27 15 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.04 -0.25 18 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.54 -0.23 21 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.04 -0.21 24 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.54 -0.21 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.04 -0.21 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 0.00 14 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.05 0.00 13 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.13 -0.01 13 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.33 -0.02 13 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.73 -0.04 13 0 89 0
30DEC26 70.00 P 0.00 0.00 0.00 1.42 -0.07 13 0 46 0
30DEC26 72.50 P 0.00 0.00 0.00 2.45 -0.12 13 0 150 0
30DEC26 75.00 P 0.00 0.00 0.00 3.82 -0.21 13 0 76 0
30DEC26 77.50 P 0.00 0.00 0.00 5.53 -0.24 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.51 -0.24 12 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.74 -0.26 12 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 12.10 -0.28 13 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 14.54 -0.28 13 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.04 -0.25 15 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.54 -0.23 17 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.04 -0.21 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.54 -0.21 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.04 -0.21 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 0.00 13 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.05 0.00 13 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.12 +0.01 13 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.27 0.00 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.57 -0.01 13 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 1.06 -0.02 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 1.82 -0.04 13 0 43 0
30MAR27 72.50 P 0.00 0.00 0.00 2.88 -0.07 13 0 13 0
30MAR27 75.00 P 0.00 0.00 0.00 4.27 -0.11 13 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.97 -0.16 13 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.96 -0.20 14 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 10.17 +0.06 15 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.51 +0.08 16 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.83 -0.24 16 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 17.33 -0.12 18 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.58 -0.27 17 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.04 -0.23 18 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.54 -0.21 20 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.04 -0.21 21 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.03 0.00 12 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.07 +0.01 12 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.16 0.00 12 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.35 +0.01 12 0 4 0
29JUN27 65.00 P 0.00 0.00 0.00 0.68 +0.01 12 0 20 0
29JUN27 67.50 P 0.00 0.00 0.00 1.20 0.00 12 0 12 0
29JUN27 70.00 P 0.00 0.00 0.00 1.97 -0.01 12 0 4 0
29JUN27 72.50 P 0.00 0.00 0.00 3.02 -0.05 12 0 7 0
29JUN27 75.00 P 0.00 0.00 0.00 4.39 -0.08 12 0 20 0
29JUN27 77.50 P 0.00 0.00 0.00 6.06 -0.12 13 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 8.01 -0.18 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 10.19 +0.08 14 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 12.55 +0.12 15 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 14.89 -0.23 16 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.33 -0.15 17 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 19.59 -0.28 16 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 22.04 -0.23 17 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 24.54 -0.21 18 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.04 -0.21 20 0 0 0
TOTAL PUT 407 4,955 +44
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 48.48
29JUN26 36.00 C 0.00 0.00 0.00 12.51 +0.48 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.63 +0.62 66 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.53 +0.52 0 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 9.54 +0.47 34 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.54 +0.52 28 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 7.54 +0.52 0 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 6.54 +0.51 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.55 +0.52 22 0 53 0
29JUN26 44.00 C 0.00 0.00 0.00 4.56 +0.51 20 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 3.60 +0.50 20 0 1,015 0
29JUN26 46.00 C 2.17 2.17 2.17 2.69 +0.44 20 15 911 +15
29JUN26 47.00 C 1.41 1.93 1.41 1.88 +0.39 20 317 6,803 -218
29JUN26 48.00 C 0.79 1.22 0.78 1.17 +0.27 19 190 2,728 +55
29JUN26 49.00 C 0.47 0.78 0.47 0.69 +0.20 20 478 3,836 +319
29JUN26 50.00 C 0.21 0.38 0.21 0.38 +0.14 20 187 3,642 -90
29JUN26 52.50 C 0.07 0.08 0.06 0.05 +0.02 20 105 4,520 +105
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 23 0 4,734 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 825 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 416 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 350 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 79 0 77 0
30JUL26 37.00 C 0.00 0.00 0.00 11.63 +0.57 52 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.53 +0.52 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.54 +0.47 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.54 +0.51 0 0 210 0
30JUL26 41.00 C 0.00 0.00 0.00 7.55 +0.52 19 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.55 +0.51 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.57 +0.52 21 0 171 0
30JUL26 44.00 C 0.00 0.00 0.00 4.59 +0.50 20 0 390 0
30JUL26 45.00 C 0.00 0.00 0.00 3.67 +0.48 21 0 1,062 0
30JUL26 46.00 C 2.31 2.36 2.31 2.81 +0.41 20 30 842 +30
30JUL26 47.00 C 2.05 2.09 1.99 2.08 +0.38 21 71 1,029 -11
30JUL26 48.00 C 1.07 1.43 1.06 1.45 +0.29 21 32 877 -15
30JUL26 49.00 C 0.69 1.01 0.69 1.00 +0.24 21 22 844 +15
30JUL26 50.00 C 0.72 0.72 0.64 0.64 +0.17 21 105 1,398 -60
30JUL26 52.50 C 0.25 0.25 0.25 0.19 +0.07 21 160 1,021 0
30JUL26 55.00 C 0.00 0.00 0.00 0.05 +0.02 21 0 224 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 21 0 186 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 25 0 120 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 162 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.63 +0.57 45 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.54 +0.53 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.54 +0.47 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.54 +0.51 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.55 +0.51 21 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.56 +0.50 21 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 5.60 +0.50 22 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.67 +0.47 22 0 111 0
28AUG26 45.00 C 0.00 0.00 0.00 3.82 +0.45 22 0 80 0
28AUG26 46.00 C 2.96 2.96 2.96 3.05 +0.37 22 1 178 -1
28AUG26 47.00 C 0.00 0.00 0.00 2.42 +0.34 22 0 888 0
28AUG26 48.00 C 0.00 0.00 0.00 1.88 +0.29 22 0 588 0
28AUG26 49.00 C 0.00 0.00 0.00 1.45 +0.26 22 0 502 0
28AUG26 50.00 C 0.00 0.00 0.00 1.09 +0.22 22 0 583 0
28AUG26 52.50 C 0.55 0.55 0.55 0.49 +0.11 22 11 442 +6
28AUG26 55.00 C 0.00 0.00 0.00 0.20 +0.06 22 0 434 0
28AUG26 57.50 C 0.00 0.00 0.00 0.08 +0.03 22 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.51 +0.48 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.63 +0.57 39 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.54 +0.53 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.54 +0.47 0 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 8.54 +0.50 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.57 +0.51 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.61 +0.50 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.69 +0.47 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.83 +0.43 23 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.06 +0.40 23 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 3.38 +0.32 23 0 238 0
29SEP26 47.00 C 0.00 0.00 0.00 2.86 +0.33 23 0 352 0
29SEP26 48.00 C 0.00 0.00 0.00 2.34 +0.28 23 0 1,206 0
29SEP26 49.00 C 0.00 0.00 0.00 1.92 +0.26 23 0 696 0
29SEP26 50.00 C 1.60 1.60 1.60 1.54 +0.22 23 2 565 -2
29SEP26 52.50 C 0.00 0.00 0.00 0.85 +0.14 23 0 1,340 0
29SEP26 55.00 C 0.44 0.44 0.44 0.44 +0.08 23 15 3,953 +15
29SEP26 57.50 C 0.30 0.30 0.30 0.22 +0.05 23 2 366 0
29SEP26 60.00 C 0.00 0.00 0.00 0.10 +0.02 23 0 319 0
29SEP26 62.50 C 0.11 0.11 0.11 0.05 +0.02 23 21 178 +6
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 23 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.63 +0.54 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.54 +0.49 19 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.60 +0.43 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.69 +0.48 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.83 +0.47 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.05 +0.47 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.31 +0.44 24 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 5.62 +0.41 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.01 +0.41 24 0 18 0
30DEC26 46.00 C 0.00 0.00 0.00 4.43 +0.38 24 0 257 0
30DEC26 47.00 C 0.00 0.00 0.00 3.90 +0.37 24 0 2,462 0
30DEC26 48.00 C 0.00 0.00 0.00 3.42 +0.25 24 0 1,849 0
30DEC26 49.00 C 0.00 0.00 0.00 3.03 +0.32 24 0 395 0
30DEC26 50.00 C 0.00 0.00 0.00 2.65 +0.29 24 0 793 0
30DEC26 52.50 C 1.81 1.81 1.80 1.82 +0.23 24 25 773 +25
30DEC26 55.00 C 0.00 0.00 0.00 1.22 +0.18 24 0 500 0
30DEC26 57.50 C 0.00 0.00 0.00 0.80 +0.14 24 0 186 0
30DEC26 60.00 C 0.00 0.00 0.00 0.51 +0.10 24 0 254 0
30DEC26 62.50 C 0.00 0.00 0.00 0.31 +0.06 24 0 193 0
30DEC26 65.00 C 0.00 0.00 0.00 0.19 +0.04 24 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 +0.02 24 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 102 0
30MAR27 37.00 C 0.00 0.00 0.00 11.63 +0.52 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.69 +0.48 22 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 9.77 +0.40 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.96 +0.04 21 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 8.44 +0.24 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.73 +0.20 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.06 +0.18 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.42 +0.14 24 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.82 +0.12 24 0 391 0
30MAR27 46.00 C 0.00 0.00 0.00 5.27 +0.09 24 0 418 0
30MAR27 47.00 C 0.00 0.00 0.00 4.74 +0.06 24 0 444 0
30MAR27 48.00 C 0.00 0.00 0.00 4.15 +0.05 23 0 238 0
30MAR27 49.00 C 3.20 3.56 3.20 3.71 +0.04 23 150 405 +75
30MAR27 50.00 C 3.12 3.14 3.12 3.32 0.00 23 45 873 +45
30MAR27 52.50 C 0.00 0.00 0.00 2.48 -0.03 23 0 326 0
30MAR27 55.00 C 1.72 1.72 1.72 1.82 -0.05 23 1 224 +1
30MAR27 57.50 C 0.00 0.00 0.00 1.31 -0.07 23 0 158 0
30MAR27 60.00 C 0.00 0.00 0.00 0.95 -0.05 24 0 481 0
30MAR27 62.50 C 0.00 0.00 0.00 0.70 -0.02 24 0 149 0
30MAR27 65.00 C 0.00 0.00 0.00 0.48 -0.06 24 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.33 -0.03 24 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.22 -0.05 24 0 577 0
30MAR27 72.50 C 0.00 0.00 0.00 0.15 -0.04 24 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.10 -0.03 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.75 +0.43 19 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.96 +0.45 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.21 +0.44 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.49 +0.43 21 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.07 +0.42 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.40 +0.42 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.74 +0.39 24 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 7.14 +0.39 24 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 6.54 +0.35 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.84 +0.35 23 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.33 +0.33 23 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 4.88 +0.31 23 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 4.45 +0.31 23 0 2 0
29JUN27 50.00 C 0.00 0.00 0.00 4.03 +0.27 23 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 3.15 +0.22 23 0 103 0
29JUN27 55.00 C 0.00 0.00 0.00 2.44 +0.19 23 0 25 0
29JUN27 57.50 C 0.00 0.00 0.00 1.87 +0.17 23 0 56 0
29JUN27 60.00 C 1.38 1.38 1.36 1.43 +0.15 23 9 173 +9
29JUN27 62.50 C 1.08 1.08 1.05 1.08 +0.09 24 27 128 +27
29JUN27 65.00 C 0.00 0.00 0.00 0.85 +0.09 24 0 3 0
29JUN27 67.50 C 0.00 0.00 0.00 0.63 +0.07 24 0 0 0
TOTAL CALL 2,021 67,991 +351
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 183 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,300 0
29JUN26 41.00 P 0.03 0.03 0.03 0.01 0.00 31 1 710 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 842 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 8,992 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 996 0
29JUN26 45.00 P 0.00 0.00 0.00 0.05 -0.03 20 0 7,073 0
29JUN26 46.00 P 0.20 0.20 0.17 0.14 -0.06 20 156 1,845 -90
29JUN26 47.00 P 0.36 0.39 0.35 0.34 -0.09 20 291 3,795 -279
29JUN26 48.00 P 0.80 0.80 0.62 0.65 -0.19 20 425 3,225 -114
29JUN26 49.00 P 1.57 1.57 1.13 1.18 -0.25 21 492 2,732 +73
29JUN26 50.00 P 1.89 1.89 1.81 1.87 -0.39 21 20 3,795 -1
29JUN26 52.50 P 0.00 0.00 0.00 4.03 -0.51 20 0 1,673 0
29JUN26 55.00 P 0.00 0.00 0.00 6.52 -0.52 0 0 181 0
29JUN26 57.50 P 0.00 0.00 0.00 9.02 -0.52 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.52 -0.52 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.02 -0.52 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.53 -0.53 59 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.02 -0.52 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.52 -0.52 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.02 -0.52 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.54 -0.50 87 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.02 -0.52 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.53 -0.51 94 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 16 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 22 0 31 0
30JUL26 40.00 P 0.00 0.00 0.00 0.02 0.00 21 0 217 0
30JUL26 41.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 943 0
30JUL26 42.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 468 0
30JUL26 43.00 P 0.00 0.00 0.00 0.17 -0.04 21 0 689 0
30JUL26 44.00 P 0.37 0.37 0.37 0.32 -0.05 21 15 1,176 -11
30JUL26 45.00 P 0.54 0.54 0.54 0.52 -0.09 21 30 829 -30
30JUL26 46.00 P 0.82 0.82 0.82 0.82 -0.12 20 20 3,243 -20
30JUL26 47.00 P 0.00 0.00 0.00 1.21 -0.19 20 0 1,090 0
30JUL26 48.00 P 1.73 1.87 1.72 1.71 -0.27 20 60 1,374 +45
30JUL26 49.00 P 2.74 2.74 2.31 2.36 -0.30 20 60 2,222 +60
30JUL26 50.00 P 3.43 3.43 3.25 3.12 -0.31 21 31 452 +16
30JUL26 52.50 P 0.00 0.00 0.00 5.22 -0.46 20 0 383 0
30JUL26 55.00 P 0.00 0.00 0.00 7.61 -0.50 21 0 435 0
30JUL26 57.50 P 0.00 0.00 0.00 10.05 -0.35 0 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 12.54 -0.50 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.03 -0.50 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.53 -0.52 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.02 -0.50 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.52 -0.50 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.02 -0.49 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 27.51 -0.50 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.03 0.00 23 0 107 0
28AUG26 39.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 159 0
28AUG26 40.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 837 0
28AUG26 41.00 P 0.00 0.00 0.00 0.16 -0.02 22 0 564 0
28AUG26 42.00 P 0.30 0.30 0.30 0.26 -0.04 22 72 232 +72
28AUG26 43.00 P 0.00 0.00 0.00 0.42 -0.06 22 0 469 0
28AUG26 44.00 P 0.00 0.00 0.00 0.61 -0.08 22 0 1,053 0
28AUG26 45.00 P 0.00 0.00 0.00 0.87 -0.11 21 0 632 0
28AUG26 46.00 P 0.00 0.00 0.00 1.21 -0.15 21 0 983 0
28AUG26 47.00 P 0.00 0.00 0.00 1.65 -0.18 21 0 580 0
28AUG26 48.00 P 2.34 2.34 2.34 2.14 -0.24 21 15 367 +15
28AUG26 49.00 P 2.99 2.99 2.99 2.75 -0.28 21 15 495 0
28AUG26 50.00 P 3.47 3.47 3.47 3.38 -0.33 21 15 105 +15
28AUG26 52.50 P 0.00 0.00 0.00 5.43 -0.42 22 0 36 0
28AUG26 55.00 P 0.00 0.00 0.00 7.69 -0.48 22 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.07 -0.37 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.54 -0.52 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.04 -0.52 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.53 -0.52 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.02 -0.50 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.03 0.00 23 0 128 0
29SEP26 37.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 167 0
29SEP26 39.00 P 0.00 0.00 0.00 0.14 -0.02 23 0 182 0
29SEP26 40.00 P 0.00 0.00 0.00 0.22 -0.03 23 0 503 0
29SEP26 41.00 P 0.00 0.00 0.00 0.33 -0.04 23 0 849 0
29SEP26 42.00 P 0.59 0.59 0.59 0.48 -0.05 23 15 1,104 +15
29SEP26 43.00 P 0.00 0.00 0.00 0.66 -0.07 22 0 1,485 0
29SEP26 44.00 P 0.00 0.00 0.00 0.90 -0.11 22 0 1,411 0
29SEP26 45.00 P 0.00 0.00 0.00 1.20 -0.14 22 1 7,859 0
29SEP26 46.00 P 0.00 0.00 0.00 1.57 -0.17 22 0 4,236 0
29SEP26 47.00 P 2.06 2.12 2.04 2.01 -0.19 22 130 1,731 -130
29SEP26 48.00 P 0.00 0.00 0.00 2.53 -0.22 22 0 2,365 0
29SEP26 49.00 P 0.00 0.00 0.00 3.11 -0.27 22 0 1,269 0
29SEP26 50.00 P 4.05 4.05 4.05 3.76 -0.36 22 15 1,125 0
29SEP26 52.50 P 0.00 0.00 0.00 5.67 -0.40 23 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 7.82 -0.45 23 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 10.10 -0.48 19 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 12.54 -0.52 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.04 -0.52 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.53 -0.52 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.02 -0.51 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.52 -0.50 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.02 -0.49 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.51 -0.51 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.25 -0.01 24 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 0.35 -0.01 24 0 4,903 0
30DEC26 39.00 P 0.00 0.00 0.00 0.48 -0.01 24 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.64 -0.04 24 0 353 0
30DEC26 41.00 P 0.00 0.00 0.00 0.81 -0.06 24 0 253 0
30DEC26 42.00 P 0.00 0.00 0.00 1.03 -0.07 23 0 604 0
30DEC26 43.00 P 0.00 0.00 0.00 1.29 -0.09 23 1 647 0
30DEC26 44.00 P 0.00 0.00 0.00 1.59 -0.12 23 0 582 0
30DEC26 45.00 P 2.00 2.00 2.00 1.96 -0.12 23 15 677 -6
30DEC26 46.00 P 2.42 2.42 2.42 2.36 -0.17 23 45 947 0
30DEC26 47.00 P 2.89 2.89 2.89 2.83 -0.19 23 15 1,808 +15
30DEC26 48.00 P 0.00 0.00 0.00 3.34 -0.16 23 0 1,846 0
30DEC26 49.00 P 0.00 0.00 0.00 3.91 -0.24 23 0 275 0
30DEC26 50.00 P 0.00 0.00 0.00 4.59 -0.24 23 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 6.30 -0.31 24 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 8.26 -0.37 24 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 10.42 -0.35 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.67 -0.42 22 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 15.07 -0.49 17 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.53 -0.52 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.02 -0.51 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.52 -0.50 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.02 -0.49 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.51 -0.52 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.48 -0.14 24 0 5 0
30MAR27 38.00 P 0.00 0.00 0.00 0.62 -0.20 24 0 286 0
30MAR27 39.00 P 0.00 0.00 0.00 0.81 -0.18 24 0 195 0
30MAR27 40.00 P 0.00 0.00 0.00 1.01 -0.23 24 0 267 0
30MAR27 41.00 P 0.00 0.00 0.00 1.26 -0.23 24 0 539 0
30MAR27 42.00 P 0.00 0.00 0.00 1.54 -0.22 24 0 671 0
30MAR27 43.00 P 0.00 0.00 0.00 1.86 -0.27 24 0 839 0
30MAR27 44.00 P 0.00 0.00 0.00 2.23 -0.30 24 0 886 0
30MAR27 45.00 P 0.00 0.00 0.00 2.63 -0.30 24 0 186 0
30MAR27 46.00 P 0.00 0.00 0.00 3.08 -0.33 24 0 272 0
30MAR27 47.00 P 3.80 3.80 3.80 3.56 -0.43 24 15 318 0
30MAR27 48.00 P 0.00 0.00 0.00 4.10 -0.50 24 0 57 0
30MAR27 49.00 P 0.00 0.00 0.00 4.67 -0.51 24 0 128 0
30MAR27 50.00 P 0.00 0.00 0.00 5.13 -0.52 24 0 169 0
30MAR27 52.50 P 0.00 0.00 0.00 6.78 -0.56 24 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 8.90 -0.50 26 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 11.01 -0.45 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.27 -0.38 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.48 -0.42 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.77 -0.44 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.09 -0.44 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.52 -0.53 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.02 -0.49 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.51 -0.52 0 0 0 0
29JUN27 37.00 P 0.88 0.88 0.87 0.72 -0.05 24 4 59 +1
29JUN27 38.00 P 0.00 0.00 0.00 0.91 -0.02 24 0 5 0
29JUN27 39.00 P 0.00 0.00 0.00 1.11 -0.08 24 0 9 0
29JUN27 40.00 P 0.00 0.00 0.00 1.36 -0.08 24 0 5 0
29JUN27 41.00 P 0.00 0.00 0.00 1.63 -0.10 24 0 21 0
29JUN27 42.00 P 0.00 0.00 0.00 1.95 -0.10 24 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 2.29 -0.13 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 2.68 -0.14 24 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 3.08 -0.17 24 0 45 0
29JUN27 46.00 P 0.00 0.00 0.00 3.56 -0.17 24 0 17 0
29JUN27 47.00 P 0.00 0.00 0.00 4.04 -0.19 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.58 -0.22 24 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 5.03 -0.34 24 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 5.74 -0.09 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.18 -0.52 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.25 -0.35 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.28 -0.40 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.47 -0.35 27 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.76 -0.26 28 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.90 -0.38 27 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.21 -0.32 26 0 0 0
TOTAL PUT 1,974 101,033 -354
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 25.56
12JUN26 17.00 C 0.00 0.00 0.00 8.57 -1.13 288 0 0 0
12JUN26 17.50 C 0.00 0.00 0.00 8.07 -1.13 270 0 0 0
12JUN26 18.00 C 0.00 0.00 0.00 7.57 -1.13 252 0 0 0
12JUN26 18.50 C 0.00 0.00 0.00 7.07 -1.13 235 0 0 0
12JUN26 19.00 C 0.00 0.00 0.00 6.57 -1.13 218 0 0 0
12JUN26 19.50 C 0.00 0.00 0.00 6.07 -1.13 202 0 0 0
12JUN26 20.00 C 0.00 0.00 0.00 5.57 -1.13 186 0 0 0
12JUN26 21.00 C 0.00 0.00 0.00 4.57 -1.13 154 0 0 0
12JUN26 22.00 C 0.00 0.00 0.00 3.57 -1.13 123 0 0 0
12JUN26 23.00 C 0.00 0.00 0.00 2.57 -1.13 92 0 0 0
12JUN26 24.00 C 1.81 1.81 1.44 1.56 -1.14 0 150 0 0
12JUN26 25.00 C 1.50 1.50 0.37 0.59 -1.11 36 163 0 -15
12JUN26 26.00 C 0.10 0.10 0.06 0.05 -0.68 35 160 401 -69
12JUN26 27.00 C 0.06 0.06 0.01 0.01 -0.09 51 273 847 -97
12JUN26 28.00 C 0.01 0.01 0.01 0.01 0.00 73 35 1,016 -25
12JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 92 0 511 0
12JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 110 0 39 0
12JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
12JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
12JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
12JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
12JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
12JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
12JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
12JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
12JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
18JUN26 17.50 C 0.00 0.00 0.00 8.07 -1.13 178 0 0 0
18JUN26 18.00 C 0.00 0.00 0.00 7.57 -1.13 167 0 0 0
18JUN26 18.50 C 0.00 0.00 0.00 7.07 -1.13 156 0 0 0
18JUN26 19.00 C 0.00 0.00 0.00 6.57 -1.13 146 0 0 0
18JUN26 19.50 C 0.00 0.00 0.00 6.07 -1.13 135 0 0 0
18JUN26 20.00 C 0.00 0.00 0.00 5.57 -1.13 125 0 0 0
18JUN26 21.00 C 0.00 0.00 0.00 4.57 -1.13 105 0 0 0
18JUN26 22.00 C 0.00 0.00 0.00 3.57 -1.13 85 0 0 0
18JUN26 23.00 C 0.00 0.00 0.00 2.57 -1.13 66 0 0 0
18JUN26 24.00 C 1.59 1.59 1.49 1.57 -1.13 45 60 0 0
18JUN26 25.00 C 0.41 0.53 0.41 0.63 -1.08 34 140 0 0
18JUN26 26.00 C 0.18 0.18 0.11 0.16 -0.62 33 145 221 +47
18JUN26 27.00 C 0.17 0.17 0.05 0.04 -0.18 34 256 472 +216
18JUN26 28.00 C 0.04 0.04 0.04 0.01 -0.05 36 12 230 0
18JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
18JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 11.50 C 13.87 14.05 13.74 14.06 -1.15 0 180 0 0
29JUN26 12.00 C 0.00 0.00 0.00 13.56 -1.14 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 13.06 -1.16 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 12.56 -1.15 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 12.06 -1.22 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 11.56 -1.20 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 11.06 -1.15 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.56 -1.17 0 49 0 0
29JUN26 15.50 C 9.90 9.90 9.90 10.06 -1.16 0 99 0 -50
29JUN26 16.00 C 10.04 10.04 10.04 9.56 -1.16 0 100 0 -134
29JUN26 16.50 C 0.00 0.00 0.00 9.06 -1.14 0 81 1 -167
29JUN26 17.00 C 8.32 8.32 8.32 8.57 -1.15 137 117 0 -130
29JUN26 17.50 C 0.00 0.00 0.00 8.07 -1.14 129 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.57 -1.13 121 346 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.07 -1.13 113 81 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.57 -1.14 106 0 0 -30
29JUN26 19.50 C 0.00 0.00 0.00 6.07 -1.13 98 0 0 -60
29JUN26 20.00 C 0.00 0.00 0.00 5.57 -1.13 91 96 0 -120
29JUN26 21.00 C 0.00 0.00 0.00 4.57 -1.17 77 0 0 -1
29JUN26 22.00 C 3.36 3.36 3.36 3.57 -1.15 63 193 2 -360
29JUN26 23.00 C 2.89 2.89 2.89 2.57 -1.13 49 8 8 -68
29JUN26 24.00 C 2.49 2.49 1.29 1.57 -1.13 34 172 0 -349
29JUN26 25.00 C 1.34 1.34 0.52 0.71 -1.00 29 304 828 +187
29JUN26 26.00 C 0.58 0.62 0.23 0.32 -0.55 29 1,181 5,327 -471
29JUN26 27.00 C 0.30 0.30 0.11 0.13 -0.29 30 481 3,792 +80
29JUN26 28.00 C 0.15 0.15 0.06 0.05 -0.13 31 349 4,035 -154
29JUN26 29.00 C 0.07 0.07 0.04 0.02 -0.06 33 72 2,881 -40
29JUN26 30.00 C 0.05 0.05 0.03 0.01 -0.02 35 26 3,794 -3
29JUN26 31.00 C 0.03 0.03 0.03 0.01 0.00 41 20 3,117 0
29JUN26 32.00 C 0.02 0.02 0.02 0.01 0.00 46 95 1,939 -30
29JUN26 33.00 C 0.01 0.01 0.01 0.01 0.00 51 203 1,482 +60
29JUN26 34.00 C 0.01 0.01 0.01 0.01 0.00 56 150 1,008 -50
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 975 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 362 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 69 0 380 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 73 0 698 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 77 0 786 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 80 0 636 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 84 0 420 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 88 0 992 0
30JUL26 17.00 C 0.00 0.00 0.00 8.57 -1.16 87 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 8.07 -1.14 82 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.57 -1.13 77 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.07 -1.13 72 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.57 -1.14 67 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.07 -1.13 63 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.57 -1.13 58 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.57 -1.17 49 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.57 -1.15 40 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.57 -1.13 31 0 0 0
30JUL26 24.00 C 1.38 1.57 1.38 1.69 -1.02 28 150 180 +33
30JUL26 25.00 C 1.60 1.60 0.90 1.14 -0.74 29 406 1,047 +345
30JUL26 26.00 C 0.98 0.98 0.62 0.74 -0.52 30 50 1,273 +50
30JUL26 27.00 C 0.50 0.50 0.40 0.45 -0.38 30 208 1,461 +1
30JUL26 28.00 C 0.42 0.42 0.26 0.27 -0.25 30 222 1,670 +1
30JUL26 29.00 C 0.24 0.24 0.18 0.15 -0.18 30 292 1,846 +159
30JUL26 30.00 C 0.20 0.20 0.13 0.08 -0.11 30 91 1,984 -46
30JUL26 31.00 C 0.00 0.00 0.00 0.04 -0.06 30 0 1,256 0
30JUL26 32.00 C 0.00 0.00 0.00 0.02 -0.04 31 0 1,456 0
30JUL26 33.00 C 0.08 0.08 0.08 0.01 -0.02 31 12 670 0
30JUL26 34.00 C 0.04 0.04 0.04 0.01 -0.01 34 200 376 +100
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 132 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 92 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 499 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 351 0
28AUG26 17.00 C 0.00 0.00 0.00 8.57 -1.16 71 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.07 -1.14 67 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.64 -1.13 68 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.19 -1.08 67 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.66 -1.11 61 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.15 -1.12 56 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.65 -1.17 52 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.65 -1.12 45 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.57 -1.25 32 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.70 -1.01 30 0 0 0
28AUG26 24.00 C 2.03 2.03 1.65 1.99 -0.86 29 626 596 +566
28AUG26 25.00 C 1.89 1.89 1.20 1.45 -0.68 29 204 1,267 +88
28AUG26 26.00 C 1.14 1.14 0.86 1.04 -0.55 29 120 2,846 +35
28AUG26 27.00 C 0.72 0.72 0.69 0.72 -0.43 30 35 802 +30
28AUG26 28.00 C 0.64 0.64 0.47 0.50 -0.31 30 667 1,373 +645
28AUG26 29.00 C 0.43 0.43 0.34 0.33 -0.23 30 780 892 +554
28AUG26 30.00 C 0.32 0.32 0.28 0.21 -0.18 30 587 1,307 +339
28AUG26 31.00 C 0.25 0.25 0.22 0.13 -0.12 30 36 167 0
28AUG26 32.00 C 0.00 0.00 0.00 0.08 -0.08 30 0 344 0
28AUG26 33.00 C 0.17 0.17 0.15 0.05 -0.05 31 55 143 0
28AUG26 34.00 C 0.15 0.15 0.12 0.03 -0.03 31 139 152 -10
28AUG26 35.00 C 0.12 0.12 0.12 0.02 -0.02 32 45 145 +45
28AUG26 36.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 214 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
29SEP26 12.50 C 0.00 0.00 0.00 13.06 -1.16 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 12.56 -1.15 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 12.10 -1.18 92 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 11.56 -1.20 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 11.06 -1.15 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 10.61 -1.12 79 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 10.06 -1.16 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.56 -1.16 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.11 -1.09 66 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.57 -1.16 61 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.07 -1.14 57 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.64 -1.13 56 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.19 -1.08 55 36 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.66 -1.11 50 36 36 0
29SEP26 19.50 C 0.00 0.00 0.00 6.15 -1.12 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.65 -1.17 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.65 -1.12 36 0 0 -17
29SEP26 22.00 C 0.00 0.00 0.00 3.78 -1.04 33 0 100 0
29SEP26 23.00 C 0.00 0.00 0.00 3.09 -0.87 33 0 1,666 -30
29SEP26 24.00 C 2.16 2.16 1.84 2.41 -0.86 32 210 746 +45
29SEP26 25.00 C 1.67 1.67 1.67 1.90 -0.67 32 55 909 -35
29SEP26 26.00 C 1.02 1.02 1.02 1.47 -0.58 32 4 2,668 +4
29SEP26 27.00 C 1.14 1.14 0.79 1.13 -0.49 33 12 3,789 +10
29SEP26 28.00 C 0.87 0.87 0.62 0.85 -0.41 33 3 1,685 0
29SEP26 29.00 C 0.58 0.58 0.46 0.63 -0.33 33 35 2,506 -3
29SEP26 30.00 C 0.45 0.45 0.38 0.46 -0.27 33 1,093 2,230 +1,093
29SEP26 31.00 C 0.39 0.39 0.30 0.34 -0.21 33 160 469 -9
29SEP26 32.00 C 0.00 0.00 0.00 0.26 -0.14 34 0 660 0
29SEP26 33.00 C 0.21 0.22 0.21 0.18 -0.11 33 171 594 +8
29SEP26 34.00 C 0.18 0.18 0.18 0.13 -0.09 34 168 632 +168
29SEP26 35.00 C 0.00 0.00 0.00 0.09 -0.07 34 0 778 0
29SEP26 36.00 C 0.13 0.13 0.13 0.06 -0.06 33 35 1,220 -15
29SEP26 37.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 1,421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 -0.03 34 0 435 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 2,000 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 431 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 124 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 196 0
30DEC26 14.00 C 0.00 0.00 0.00 11.56 -1.20 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 11.06 -1.15 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 10.61 -1.12 55 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 10.06 -1.16 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.56 -1.16 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.11 -1.09 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.57 -1.16 41 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.07 -1.14 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.68 -1.09 40 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.19 -1.08 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.66 -1.11 34 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 6.15 -1.12 31 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 5.70 -1.12 30 0 8 -100
30DEC26 21.00 C 0.00 0.00 0.00 4.92 -0.97 30 0 431 0
30DEC26 22.00 C 3.80 3.80 3.80 4.20 -0.75 30 1 13 -34
30DEC26 23.00 C 3.20 3.20 3.20 3.55 -0.70 30 5 794 0
30DEC26 24.00 C 2.44 2.44 2.44 2.88 -0.85 29 1 992 0
30DEC26 25.00 C 1.73 1.73 1.73 2.38 -0.66 29 1 1,825 -1
30DEC26 26.00 C 1.44 1.46 1.44 1.95 -0.59 29 6 3,533 +5
30DEC26 27.00 C 0.00 0.00 0.00 1.59 -0.52 29 0 692 0
30DEC26 28.00 C 0.00 0.00 0.00 1.29 -0.44 30 0 2,229 0
30DEC26 29.00 C 0.75 0.75 0.75 1.03 -0.38 30 1 1,518 0
30DEC26 30.00 C 0.72 0.72 0.64 0.81 -0.32 30 125 1,462 +20
30DEC26 31.00 C 0.00 0.00 0.00 0.64 -0.27 30 0 1,184 0
30DEC26 32.00 C 0.60 0.60 0.46 0.50 -0.23 30 1,020 1,819 +802
30DEC26 33.00 C 0.45 0.45 0.45 0.41 -0.16 30 100 185 +7
30DEC26 34.00 C 0.00 0.00 0.00 0.32 -0.16 30 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.25 -0.13 30 0 411 0
30DEC26 36.00 C 0.28 0.28 0.27 0.19 -0.10 30 6 393 -2
30DEC26 37.00 C 0.00 0.00 0.00 0.15 -0.08 30 0 213 0
30DEC26 38.00 C 0.00 0.00 0.00 0.11 -0.07 30 0 181 0
30DEC26 39.00 C 0.00 0.00 0.00 0.09 -0.05 31 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.07 -0.04 31 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 623 0
30DEC26 42.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 263 0
30MAR27 16.50 C 0.00 0.00 0.00 9.11 -1.09 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.57 -1.16 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.08 -1.13 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.68 -1.09 30 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 7.22 -1.05 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.80 -1.03 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.40 -1.01 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.01 -0.81 29 0 1 0
30MAR27 21.00 C 4.74 4.74 4.74 5.26 -0.93 29 4 0 -32
30MAR27 22.00 C 0.00 0.00 0.00 4.44 -0.85 27 0 142 0
30MAR27 23.00 C 3.26 3.27 3.26 3.84 -0.79 27 33 95 -12
30MAR27 24.00 C 2.85 2.85 2.85 3.29 -0.73 28 5 138 +5
30MAR27 25.00 C 2.69 2.69 2.30 2.79 -0.67 28 3 1,881 +1
30MAR27 26.00 C 0.00 0.00 0.00 2.37 -0.59 28 0 6,322 0
30MAR27 27.00 C 1.73 1.73 1.73 2.00 -0.53 28 9 8,361 0
30MAR27 28.00 C 1.31 1.31 1.31 1.67 -0.47 28 1 6,986 -1
30MAR27 29.00 C 1.24 1.24 1.14 1.39 -0.41 28 34 304 +4
30MAR27 30.00 C 0.97 0.97 0.97 1.16 -0.36 28 1 494 0
30MAR27 31.00 C 0.00 0.00 0.00 0.95 -0.31 28 0 476 0
30MAR27 32.00 C 0.00 0.00 0.00 0.78 -0.27 28 0 1,575 0
30MAR27 33.00 C 0.00 0.00 0.00 0.65 -0.22 29 0 367 0
30MAR27 34.00 C 0.00 0.00 0.00 0.55 -0.16 29 0 410 0
30MAR27 35.00 C 0.00 0.00 0.00 0.45 -0.15 29 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.36 -0.15 29 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.30 -0.12 29 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.24 -0.10 29 0 128 0
30MAR27 39.00 C 0.00 0.00 0.00 0.19 -0.09 29 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.15 -0.07 29 0 77 0
30MAR27 41.00 C 0.00 0.00 0.00 0.13 -0.05 29 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.10 -0.05 29 0 178 0
29JUN27 17.00 C 0.00 0.00 0.00 8.77 -1.09 30 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.34 -1.08 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.93 -1.06 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.53 -1.05 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.14 -1.03 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.75 -1.03 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.39 -1.00 30 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 5.52 -0.94 27 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.04 -0.74 30 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.45 -0.86 30 0 14 0
29JUN27 24.00 C 0.00 0.00 0.00 3.79 -0.94 28 0 1 0
29JUN27 25.00 C 3.02 3.02 2.63 3.31 -0.76 29 39 39 +37
29JUN27 26.00 C 0.00 0.00 0.00 2.90 -0.68 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.51 -0.65 29 0 0 0
29JUN27 28.00 C 1.66 1.66 1.66 2.17 -0.59 29 6 8 +5
29JUN27 29.00 C 0.00 0.00 0.00 1.88 -0.54 29 0 7 0
29JUN27 30.00 C 0.00 0.00 0.00 1.61 -0.50 29 0 11 0
29JUN27 31.00 C 0.00 0.00 0.00 1.39 -0.45 29 0 6 0
29JUN27 32.00 C 0.00 0.00 0.00 1.18 -0.41 29 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 1.02 -0.36 29 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.86 -0.33 29 0 5 0
29JUN27 35.00 C 0.00 0.00 0.00 0.74 -0.29 29 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.65 -0.23 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.57 -0.20 30 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.48 -0.17 30 0 0 0
29JUN27 39.00 C 0.52 0.52 0.52 0.41 -0.16 30 2 3 +2
TOTAL CALL 14,143 135,694 +3,027
12JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
12JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
12JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
12JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
12JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
12JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
12JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
12JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
12JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
12JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
12JUN26 24.00 P 0.02 0.04 0.02 0.02 +0.01 37 110 200 +110
12JUN26 25.00 P 0.11 0.46 0.11 0.27 +0.25 37 1,460 1,418 +1,230
12JUN26 26.00 P 0.38 1.16 0.38 1.00 +0.80 31 148 826 +83
12JUN26 27.00 P 1.12 1.85 1.12 1.96 +1.05 0 321 1,265 +192
12JUN26 28.00 P 2.05 2.54 2.05 2.96 +1.06 0 431 2,106 +411
12JUN26 29.00 P 0.00 0.00 0.00 3.95 +1.02 0 0 1,020 0
12JUN26 30.00 P 0.00 0.00 0.00 4.95 +1.04 0 0 0 0
12JUN26 31.00 P 0.00 0.00 0.00 5.95 +1.01 0 0 0 0
12JUN26 32.00 P 0.00 0.00 0.00 6.95 +1.01 0 0 0 0
12JUN26 33.00 P 0.00 0.00 0.00 7.95 +1.01 0 0 0 0
12JUN26 34.00 P 0.00 0.00 0.00 8.95 +1.01 0 0 0 0
12JUN26 35.00 P 0.00 0.00 0.00 9.95 +1.01 0 0 0 0
12JUN26 36.00 P 0.00 0.00 0.00 10.95 +1.01 0 0 0 0
12JUN26 37.00 P 0.00 0.00 0.00 11.94 +1.00 0 0 0 0
12JUN26 38.00 P 0.00 0.00 0.00 12.94 +1.01 0 0 0 0
12JUN26 39.00 P 0.00 0.00 0.00 13.94 +1.00 0 0 0 0
18JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18JUN26 23.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
18JUN26 24.00 P 0.11 0.21 0.11 0.14 +0.11 34 404 442 +397
18JUN26 25.00 P 0.16 0.66 0.16 0.47 +0.34 32 1,357 1,000 +799
18JUN26 26.00 P 0.59 1.20 0.59 1.14 +0.69 33 172 274 +137
18JUN26 27.00 P 1.81 2.25 1.81 2.04 +0.96 38 64 72 +6
18JUN26 28.00 P 0.00 0.00 0.00 2.99 +1.04 34 0 88 0
18JUN26 29.00 P 0.00 0.00 0.00 3.99 +1.06 43 0 14 0
18JUN26 30.00 P 0.00 0.00 0.00 5.10 +1.19 86 0 0 0
18JUN26 31.00 P 0.00 0.00 0.00 6.17 +1.23 109 0 0 0
18JUN26 32.00 P 0.00 0.00 0.00 7.19 +1.25 123 0 0 0
18JUN26 33.00 P 0.00 0.00 0.00 8.06 +1.12 109 0 0 0
18JUN26 34.00 P 0.00 0.00 0.00 9.09 +1.15 126 0 0 0
18JUN26 35.00 P 0.00 0.00 0.00 10.09 +1.14 135 0 0 0
18JUN26 36.00 P 0.00 0.00 0.00 11.08 +1.13 141 0 0 0
18JUN26 37.00 P 0.00 0.00 0.00 12.18 +1.24 171 0 0 0
18JUN26 38.00 P 0.00 0.00 0.00 13.19 +1.26 182 0 0 0
18JUN26 39.00 P 0.00 0.00 0.00 14.00 +1.05 129 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 136 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 129 0 223 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 122 0 82 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 116 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 110 0 20 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 104 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 98 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 92 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 87 0 73 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 82 0 220 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1,260 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,486 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 571 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,505 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,435 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,351 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,720 0
29JUN26 20.00 P 0.02 0.02 0.02 0.01 0.00 44 20 1,486 0
29JUN26 21.00 P 0.02 0.02 0.02 0.01 0.00 35 60 1,340 +60
29JUN26 22.00 P 0.05 0.05 0.05 0.02 +0.01 30 104 1,843 +4
29JUN26 23.00 P 0.06 0.14 0.06 0.09 +0.06 30 229 5,398 -4
29JUN26 24.00 P 0.11 0.38 0.11 0.28 +0.19 30 621 2,411 -100
29JUN26 25.00 P 0.32 0.87 0.30 0.68 +0.39 30 572 9,512 -232
29JUN26 26.00 P 0.74 1.54 0.72 1.30 +0.62 31 545 7,467 +20
29JUN26 27.00 P 1.43 2.29 1.43 2.15 +0.87 34 562 5,243 +197
29JUN26 28.00 P 2.28 3.30 2.28 2.99 +0.93 24 102 3,844 +34
29JUN26 29.00 P 3.90 4.10 3.90 4.11 +1.13 50 21 1,822 -21
29JUN26 30.00 P 4.10 4.10 4.10 5.10 +1.13 57 12 526 0
29JUN26 31.00 P 5.07 5.07 5.07 6.17 +1.18 72 10 2,592 0
29JUN26 32.00 P 0.00 0.00 0.00 7.20 +1.26 82 0 291 -112
29JUN26 33.00 P 0.00 0.00 0.00 8.06 +1.12 73 0 360 0
29JUN26 34.00 P 0.00 0.00 0.00 9.22 +1.28 98 0 310 0
29JUN26 35.00 P 0.00 0.00 0.00 10.09 +1.14 90 0 290 0
29JUN26 36.00 P 10.94 10.94 10.94 11.20 +1.25 109 5 375 -5
29JUN26 37.00 P 0.00 0.00 0.00 12.18 +1.24 113 0 196 0
29JUN26 38.00 P 0.00 0.00 0.00 13.19 +1.26 120 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 14.02 +1.07 97 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 15.04 +1.19 106 0 161 0
29JUN26 41.00 P 0.00 0.00 0.00 16.16 +1.31 132 0 180 0
29JUN26 42.00 P 0.00 0.00 0.00 17.34 +1.45 158 0 60 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 50 0
30JUL26 20.00 P 0.04 0.04 0.03 0.03 +0.02 32 106 203 -5
30JUL26 21.00 P 0.07 0.07 0.07 0.07 +0.04 31 1 200 0
30JUL26 22.00 P 0.09 0.18 0.09 0.16 +0.09 30 60 892 -20
30JUL26 23.00 P 0.20 0.39 0.20 0.33 +0.16 30 400 1,570 +172
30JUL26 24.00 P 0.40 0.76 0.38 0.64 +0.30 30 422 1,593 +72
30JUL26 25.00 P 0.73 1.28 0.71 1.11 +0.46 31 379 2,112 +225
30JUL26 26.00 P 1.25 1.80 1.25 1.71 +0.62 31 178 3,251 -26
30JUL26 27.00 P 1.79 2.60 1.79 2.44 +0.78 32 112 2,089 +28
30JUL26 28.00 P 2.56 2.56 2.56 3.27 +0.91 34 30 2,128 +30
30JUL26 29.00 P 0.00 0.00 0.00 4.19 +1.01 37 0 605 0
30JUL26 30.00 P 0.00 0.00 0.00 5.16 +1.09 41 0 451 0
30JUL26 31.00 P 0.00 0.00 0.00 6.17 +1.14 46 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 7.20 +1.25 53 0 206 0
30JUL26 33.00 P 0.00 0.00 0.00 8.13 +1.19 53 0 240 0
30JUL26 34.00 P 0.00 0.00 0.00 9.22 +1.24 63 0 120 0
30JUL26 35.00 P 0.00 0.00 0.00 10.11 +1.16 60 0 188 0
30JUL26 36.00 P 0.00 0.00 0.00 11.20 +1.25 70 0 204 0
30JUL26 37.00 P 0.00 0.00 0.00 12.18 +1.24 73 0 7 0
30JUL26 38.00 P 0.00 0.00 0.00 13.19 +1.26 77 0 124 0
30JUL26 39.00 P 0.00 0.00 0.00 14.09 +1.14 73 0 64 0
30JUL26 40.00 P 0.00 0.00 0.00 15.17 +1.32 82 0 67 0
30JUL26 41.00 P 16.02 16.02 16.02 16.16 +1.31 85 10 130 +10
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.05 +0.02 31 0 30 0
28AUG26 20.00 P 0.00 0.00 0.00 0.08 +0.04 31 0 101 0
28AUG26 21.00 P 0.15 0.15 0.15 0.16 +0.07 30 105 420 +105
28AUG26 22.00 P 0.23 0.36 0.23 0.32 +0.15 30 36 772 +36
28AUG26 23.00 P 0.38 0.60 0.38 0.56 +0.23 30 83 950 -20
28AUG26 24.00 P 0.64 1.04 0.64 0.92 +0.35 31 197 1,391 +119
28AUG26 25.00 P 1.10 1.53 1.10 1.39 +0.47 31 375 3,239 +99
28AUG26 26.00 P 1.50 2.15 1.50 1.98 +0.60 31 181 833 +112
28AUG26 27.00 P 2.36 2.56 2.36 2.67 +0.73 32 90 1,710 0
28AUG26 28.00 P 2.90 3.40 2.90 3.40 +0.78 31 100 1,190 +8
28AUG26 29.00 P 4.47 4.47 4.47 4.31 +0.93 34 30 711 +30
28AUG26 30.00 P 0.00 0.00 0.00 5.24 +1.14 37 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.17 +1.04 38 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 7.20 +1.12 43 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 8.14 +1.07 44 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 9.22 +1.19 52 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 10.11 +1.05 50 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 11.20 +1.17 57 0 30 0
28AUG26 37.00 P 0.00 0.00 0.00 12.18 +1.17 60 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 13.19 +1.26 63 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 14.16 +1.21 64 0 60 0
28AUG26 40.00 P 0.00 0.00 0.00 15.23 +1.38 71 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 16.16 +1.25 70 0 230 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 167 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 33 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
29SEP26 16.00 P 0.03 0.03 0.03 0.01 0.00 34 4 823 +4
29SEP26 16.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 403 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 +0.02 34 0 497 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 +0.03 34 0 2,638 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 +0.03 33 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 +0.05 34 0 429 0
29SEP26 19.50 P 0.00 0.00 0.00 0.16 +0.06 33 0 1,298 0
29SEP26 20.00 P 0.00 0.00 0.00 0.22 +0.09 34 0 830 0
29SEP26 21.00 P 0.43 0.43 0.42 0.38 +0.14 34 11 7,468 +10
29SEP26 22.00 P 0.58 0.58 0.58 0.61 +0.21 34 1 1,771 0
29SEP26 23.00 P 0.72 1.12 0.72 0.92 +0.29 34 225 4,613 -94
29SEP26 24.00 P 1.15 1.52 1.15 1.31 +0.37 34 116 1,179 +26
29SEP26 25.00 P 1.65 2.25 1.59 1.80 +0.47 34 124 4,194 +103
29SEP26 26.00 P 2.35 2.87 2.35 2.38 +0.57 35 115 1,046 +115
29SEP26 27.00 P 0.00 0.00 0.00 3.04 +0.66 35 0 752 0
29SEP26 28.00 P 0.00 0.00 0.00 3.78 +0.76 35 0 1,012 0
29SEP26 29.00 P 5.23 5.23 5.23 4.58 +0.94 36 1 1,529 +1
29SEP26 30.00 P 6.00 6.00 6.00 5.45 +0.92 37 1 2,014 0
29SEP26 31.00 P 0.00 0.00 0.00 6.35 +0.97 39 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 7.30 +1.04 41 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 8.27 +1.08 43 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 9.27 +1.12 47 0 110 0
29SEP26 35.00 P 0.00 0.00 0.00 10.29 +1.15 50 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 11.32 +1.17 54 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.35 +1.18 58 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.38 +1.18 62 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.41 +1.18 66 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.44 +1.18 69 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 16.47 +1.18 73 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.50 +1.18 76 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 154 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 +0.02 31 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 194 0
30DEC26 16.50 P 0.00 0.00 0.00 0.06 +0.03 31 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.08 +0.03 31 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.11 +0.04 31 0 201 0
30DEC26 18.00 P 0.00 0.00 0.00 0.14 +0.05 30 0 492 0
30DEC26 18.50 P 0.25 0.25 0.25 0.19 +0.07 30 5 590 -5
30DEC26 19.00 P 0.00 0.00 0.00 0.24 +0.08 30 0 564 0
30DEC26 19.50 P 0.00 0.00 0.00 0.32 +0.11 30 0 133 0
30DEC26 20.00 P 0.45 0.47 0.45 0.40 +0.13 30 7 3,454 +7
30DEC26 21.00 P 0.56 0.68 0.56 0.61 +0.19 30 52 914 +52
30DEC26 22.00 P 0.00 0.00 0.00 0.88 +0.24 30 0 854 0
30DEC26 23.00 P 1.10 1.48 1.10 1.23 +0.32 31 54 1,154 +36
30DEC26 24.00 P 2.05 2.05 2.01 1.65 +0.40 31 11 1,039 +11
30DEC26 25.00 P 2.65 2.65 2.61 2.15 +0.48 31 52 1,886 +52
30DEC26 26.00 P 3.12 3.18 3.12 2.72 +0.56 31 69 939 -37
30DEC26 27.00 P 0.00 0.00 0.00 3.37 +0.65 31 0 365 0
30DEC26 28.00 P 0.00 0.00 0.00 4.08 +0.73 32 0 757 0
30DEC26 29.00 P 5.50 5.50 5.50 4.84 +0.80 32 1 644 +1
30DEC26 30.00 P 0.00 0.00 0.00 5.65 +0.86 33 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 6.52 +0.93 34 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 7.42 +0.98 35 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 8.35 +1.02 36 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 9.32 +1.07 38 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 10.31 +1.11 40 0 0 0
30DEC26 36.00 P 11.00 11.00 11.00 11.32 +1.14 43 1 1 +1
30DEC26 37.00 P 0.00 0.00 0.00 12.35 +1.17 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.38 +1.18 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.41 +1.18 51 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.44 +1.18 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.47 +1.18 57 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.50 +1.18 59 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.11 +0.04 29 0 322 0
30MAR27 17.00 P 0.00 0.00 0.00 0.15 +0.06 29 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.19 +0.06 29 0 1 0
30MAR27 18.00 P 0.30 0.30 0.30 0.24 +0.08 29 10 182 +10
30MAR27 18.50 P 0.00 0.00 0.00 0.31 +0.10 29 0 49 0
30MAR27 19.00 P 0.00 0.00 0.00 0.38 +0.12 29 0 109 0
30MAR27 19.50 P 0.00 0.00 0.00 0.47 +0.14 29 0 80 0
30MAR27 20.00 P 0.64 0.64 0.64 0.57 +0.17 29 3 277 +3
30MAR27 21.00 P 0.83 0.83 0.83 0.82 +0.22 29 10 105 -10
30MAR27 22.00 P 1.08 1.21 1.08 1.13 +0.28 29 90 440 +80
30MAR27 23.00 P 0.00 0.00 0.00 1.50 +0.35 29 0 3,656 0
30MAR27 24.00 P 2.05 2.25 2.05 1.93 +0.41 29 7 154 +2
30MAR27 25.00 P 0.00 0.00 0.00 2.43 +0.48 30 0 1,367 0
30MAR27 26.00 P 2.95 3.51 2.95 3.01 +0.57 30 4 6,622 +4
30MAR27 27.00 P 0.00 0.00 0.00 3.64 +0.63 30 0 8,239 0
30MAR27 28.00 P 0.00 0.00 0.00 4.32 +0.70 30 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 5.06 +0.77 31 0 317 0
30MAR27 30.00 P 0.00 0.00 0.00 5.85 +0.83 31 0 70 0
30MAR27 31.00 P 0.00 0.00 0.00 6.68 +0.89 32 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 7.55 +0.94 32 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 8.45 +0.98 33 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 9.39 +1.03 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.35 +1.06 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.34 +1.10 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.35 +1.13 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.38 +1.16 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.41 +1.18 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.44 +1.18 47 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 16.47 +1.18 49 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 17.50 +1.18 51 0 0 0
29JUN27 17.00 P 0.35 0.36 0.35 0.27 +0.05 30 99 137 +99
29JUN27 17.50 P 0.00 0.00 0.00 0.34 +0.07 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.41 +0.08 30 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 0.50 +0.09 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.60 +0.12 30 0 55 0
29JUN27 19.50 P 0.00 0.00 0.00 0.70 +0.12 30 0 0 0
29JUN27 20.00 P 0.92 0.95 0.92 0.83 +0.15 30 2 12 +2
29JUN27 21.00 P 1.37 1.37 1.37 1.12 +0.19 30 2 2 +2
29JUN27 22.00 P 0.00 0.00 0.00 1.45 +0.23 30 0 118 0
29JUN27 23.00 P 0.00 0.00 0.00 1.86 +0.30 30 0 21 0
29JUN27 24.00 P 2.68 2.68 2.68 2.32 +0.34 30 10 22 +10
29JUN27 25.00 P 3.23 3.42 3.23 2.82 +0.39 30 4 5 +4
29JUN27 26.00 P 0.00 0.00 0.00 3.40 +0.47 31 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 4.02 +0.52 31 0 25 0
29JUN27 28.00 P 0.00 0.00 0.00 4.69 +0.58 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.41 +0.64 31 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.16 +0.69 32 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 6.96 +0.75 32 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.79 +0.80 32 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.66 +0.85 33 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.56 +0.90 34 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.49 +0.95 35 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.43 +0.99 36 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.41 +1.04 37 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.40 +1.08 39 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 14.41 +1.11 41 0 31 0
TOTAL PUT 11,316 175,478 +4,670
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COG - COUNTRY GARDEN CLOSING PRICE HK$ 0.00
29JUN26 0.05 C 0.00 0.00 0.00 0.27 0.00 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.22 0.00 0 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.18 0.00 300 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.14 0.00 272 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.11 0.00 272 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.09 0.00 286 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.07 0.00 280 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.05 -0.01 260 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.04 0.00 264 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.03 0.00 258 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.02 0.00 243 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 699 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 438 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.02 0.00 273 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.04 0.00 274 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.07 0.00 287 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.10 0.00 281 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.13 0.00 262 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.17 0.00 266 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.21 -0.01 260 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.26 0.00 287 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.30 0.00 268 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.35 0.00 287 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.39 0.00 252 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.44 0.00 268 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.49 0.00 281 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.54 0.00 293 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 15.58
29JUN26 8.50 C 0.00 0.00 0.00 7.09 -0.03 0 0 31 0
29JUN26 8.75 C 0.00 0.00 0.00 6.84 -0.03 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.59 -0.02 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.34 +0.05 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.09 -0.04 0 0 25 0
29JUN26 9.75 C 0.00 0.00 0.00 5.84 -0.02 0 0 25 0
29JUN26 10.00 C 0.00 0.00 0.00 5.59 +0.05 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 5.08 -0.05 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.58 -0.05 0 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 4.09 -0.04 0 0 155 0
29JUN26 12.00 C 0.00 0.00 0.00 3.59 +0.05 0 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 3.10 +0.05 45 0 199 0
29JUN26 13.00 C 0.00 0.00 0.00 2.60 +0.05 37 0 145 0
29JUN26 13.50 C 0.00 0.00 0.00 2.11 +0.06 37 0 160 0
29JUN26 14.00 C 1.40 1.40 1.40 1.64 +0.07 37 15 977 0
29JUN26 14.50 C 1.13 1.30 1.10 1.24 +0.08 40 598 733 -367
29JUN26 15.00 C 0.00 0.00 0.00 0.83 +0.03 36 0 344 0
29JUN26 15.50 C 0.59 0.59 0.58 0.54 +0.03 37 200 659 +44
29JUN26 16.00 C 0.29 0.38 0.28 0.32 +0.03 37 30 1,142 +9
29JUN26 16.50 C 0.17 0.20 0.15 0.17 +0.01 36 170 338 +63
29JUN26 17.00 C 0.08 0.12 0.08 0.09 +0.01 37 585 919 -47
29JUN26 17.50 C 0.07 0.07 0.07 0.04 0.00 36 20 690 +20
29JUN26 18.00 C 0.00 0.00 0.00 0.02 0.00 37 0 469 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 174 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 222 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 80 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 95 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 50 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 59 0
30JUL26 8.50 C 0.00 0.00 0.00 7.09 -0.03 0 0 1 0
30JUL26 8.75 C 0.00 0.00 0.00 6.84 -0.03 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 6.59 -0.03 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.34 -0.02 0 0 2 0
30JUL26 9.50 C 0.00 0.00 0.00 6.09 -0.04 0 0 25 0
30JUL26 9.75 C 0.00 0.00 0.00 5.84 -0.02 0 0 25 0
30JUL26 10.00 C 0.00 0.00 0.00 5.59 +0.05 0 0 25 0
30JUL26 10.50 C 0.00 0.00 0.00 5.09 -0.04 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.59 -0.04 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.09 -0.04 0 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 3.60 +0.05 41 0 247 0
30JUL26 12.50 C 0.00 0.00 0.00 3.10 +0.01 35 0 80 0
30JUL26 13.00 C 0.00 0.00 0.00 2.63 +0.08 39 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 2.15 +0.05 35 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 1.72 +0.04 35 0 58 0
30JUL26 14.50 C 0.00 0.00 0.00 1.38 +0.08 37 0 84 0
30JUL26 15.00 C 0.00 0.00 0.00 1.04 +0.03 36 0 164 0
30JUL26 15.50 C 0.00 0.00 0.00 0.78 +0.03 36 0 242 0
30JUL26 16.00 C 0.00 0.00 0.00 0.57 +0.02 36 0 133 0
30JUL26 16.50 C 0.38 0.39 0.38 0.41 +0.03 36 65 329 +23
30JUL26 17.00 C 0.00 0.00 0.00 0.28 +0.02 35 0 75 0
30JUL26 17.50 C 0.20 0.20 0.20 0.19 +0.01 35 10 118 -1
30JUL26 18.00 C 0.00 0.00 0.00 0.13 +0.01 36 0 205 0
30JUL26 18.50 C 0.00 0.00 0.00 0.09 +0.01 36 0 101 0
30JUL26 19.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 101 0
30JUL26 19.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 87 0
30JUL26 20.00 C 0.00 0.00 0.00 0.02 0.00 35 0 127 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 61 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 102 0
28AUG26 9.50 C 0.00 0.00 0.00 6.09 -0.04 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.84 -0.02 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.59 +0.05 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.09 -0.04 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.59 -0.04 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.09 -0.04 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.60 +0.05 35 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.12 +0.01 36 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.63 -0.03 32 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.23 +0.03 35 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.85 +0.02 35 0 2 0
28AUG26 14.50 C 0.00 0.00 0.00 1.53 -0.01 36 0 30 0
28AUG26 15.00 C 1.28 1.28 1.28 1.26 +0.03 36 15 170 0
28AUG26 15.50 C 1.03 1.03 1.03 1.00 +0.01 36 15 176 0
28AUG26 16.00 C 0.00 0.00 0.00 0.80 +0.01 36 0 219 0
28AUG26 16.50 C 0.00 0.00 0.00 0.62 +0.01 36 0 145 0
28AUG26 17.00 C 0.00 0.00 0.00 0.47 0.00 36 0 37 0
28AUG26 17.50 C 0.36 0.36 0.36 0.36 +0.01 36 15 215 0
28AUG26 18.00 C 0.00 0.00 0.00 0.27 0.00 36 0 60 0
28AUG26 18.50 C 0.00 0.00 0.00 0.20 0.00 36 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.15 0.00 36 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.11 0.00 36 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.08 0.00 36 0 101 0
28AUG26 21.00 C 0.00 0.00 0.00 0.04 0.00 36 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.02 0.00 36 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 7.09 -0.03 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.84 -0.03 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.59 -0.03 0 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 6.34 -0.02 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.09 -0.04 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.84 -0.02 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.59 +0.04 0 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 5.09 -0.04 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.60 -0.03 39 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 4.10 -0.03 35 0 769 0
29SEP26 12.00 C 0.00 0.00 0.00 3.60 +0.05 30 0 783 0
29SEP26 12.50 C 0.00 0.00 0.00 3.12 0.00 31 0 250 0
29SEP26 13.00 C 0.00 0.00 0.00 2.69 -0.01 32 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 2.39 +0.09 36 0 119 0
29SEP26 14.00 C 0.00 0.00 0.00 2.06 +0.03 37 0 202 0
29SEP26 14.50 C 0.00 0.00 0.00 1.77 +0.04 37 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 1.43 +0.01 35 0 531 0
29SEP26 15.50 C 0.00 0.00 0.00 1.20 +0.02 36 0 561 0
29SEP26 16.00 C 0.00 0.00 0.00 0.99 +0.01 36 0 87 0
29SEP26 16.50 C 0.00 0.00 0.00 0.82 +0.01 36 0 198 0
29SEP26 17.00 C 0.00 0.00 0.00 0.67 +0.01 36 0 180 0
29SEP26 17.50 C 0.00 0.00 0.00 0.55 +0.01 36 0 289 0
29SEP26 18.00 C 0.46 0.46 0.46 0.46 +0.02 37 2 530 0
29SEP26 18.50 C 0.00 0.00 0.00 0.37 0.00 37 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 0.29 0.00 37 0 60 0
29SEP26 19.50 C 0.00 0.00 0.00 0.23 0.00 37 0 55 0
29SEP26 20.00 C 0.21 0.21 0.21 0.18 0.00 37 60 121 +60
29SEP26 21.00 C 0.00 0.00 0.00 0.11 0.00 37 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 0.00 37 0 234 0
30DEC26 8.50 C 0.00 0.00 0.00 7.09 -0.03 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.84 -0.03 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 6.59 -0.03 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.34 -0.02 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.09 -0.04 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.84 -0.02 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.59 +0.04 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.11 -0.02 34 0 29 0
30DEC26 11.00 C 0.00 0.00 0.00 4.66 +0.03 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.10 -0.08 25 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 3.70 0.00 29 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 3.33 0.00 31 0 585 0
30DEC26 13.00 C 0.00 0.00 0.00 2.98 0.00 32 0 93 0
30DEC26 13.50 C 0.00 0.00 0.00 2.65 -0.02 32 0 95 0
30DEC26 14.00 C 0.00 0.00 0.00 2.42 +0.05 35 0 49 0
30DEC26 14.50 C 0.00 0.00 0.00 2.13 +0.04 35 0 84 0
30DEC26 15.00 C 0.00 0.00 0.00 1.82 -0.03 33 0 122 0
30DEC26 15.50 C 0.00 0.00 0.00 1.59 -0.04 34 0 215 0
30DEC26 16.00 C 0.00 0.00 0.00 1.39 -0.03 34 0 99 0
30DEC26 16.50 C 0.00 0.00 0.00 1.22 -0.02 34 0 97 0
30DEC26 17.00 C 0.00 0.00 0.00 1.06 -0.01 35 0 151 0
30DEC26 17.50 C 0.00 0.00 0.00 0.93 -0.01 35 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.81 -0.01 35 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.70 -0.01 35 0 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.59 -0.04 35 0 135 0
30DEC26 19.50 C 0.00 0.00 0.00 0.50 -0.01 35 0 25 0
30DEC26 20.00 C 0.00 0.00 0.00 0.43 -0.02 35 0 37 0
30DEC26 21.00 C 0.00 0.00 0.00 0.30 -0.04 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.22 -0.03 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 7.09 -0.03 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 6.85 -0.02 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 6.61 -0.01 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.38 +0.02 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.15 +0.02 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.93 +0.05 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.71 +0.07 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.12 -0.04 26 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 4.72 -0.06 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.35 +0.03 31 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 3.98 -0.02 32 0 90 0
30MAR27 12.50 C 0.00 0.00 0.00 3.64 +0.04 33 0 158 0
30MAR27 13.00 C 0.00 0.00 0.00 3.32 +0.05 34 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 3.01 +0.05 34 0 67 0
30MAR27 14.00 C 0.00 0.00 0.00 2.74 +0.06 34 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 2.47 +0.04 34 0 41 0
30MAR27 15.00 C 0.00 0.00 0.00 2.23 +0.06 35 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.03 -0.02 35 0 35 0
30MAR27 16.00 C 1.75 1.75 1.75 1.81 +0.06 35 1 249 -1
30MAR27 16.50 C 0.00 0.00 0.00 1.62 +0.03 35 0 62 0
30MAR27 17.00 C 0.00 0.00 0.00 1.45 +0.05 35 0 85 0
30MAR27 17.50 C 0.00 0.00 0.00 1.29 +0.05 35 0 98 0
30MAR27 18.00 C 0.00 0.00 0.00 1.16 +0.05 35 0 76 0
30MAR27 18.50 C 0.00 0.00 0.00 1.03 -0.01 35 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 0.95 +0.02 36 0 224 0
30MAR27 19.50 C 0.00 0.00 0.00 0.85 +0.03 36 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.72 +0.01 35 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 0.58 +0.02 36 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.47 +0.03 36 0 72 0
29JUN27 10.50 C 0.00 0.00 0.00 5.44 +0.03 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.06 +0.03 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.68 +0.03 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.33 +0.03 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.87 -0.10 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.56 -0.03 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.27 -0.02 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.00 +0.01 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.75 +0.01 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.51 0.00 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.29 0.00 34 0 45 0
29JUN27 16.00 C 0.00 0.00 0.00 2.09 0.00 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.90 0.00 34 0 6 0
29JUN27 17.00 C 0.00 0.00 0.00 1.81 +0.07 36 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.57 0.00 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.43 0.00 35 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.31 -0.02 35 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.23 +0.01 36 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.12 +0.02 36 0 1 0
29JUN27 20.00 C 0.00 0.00 0.00 1.01 0.00 36 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.83 -0.01 36 0 0 0
TOTAL CALL 1,801 21,612 -197
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 92 0 92 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 27 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 159 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 150 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 183 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 332 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 552 0
29JUN26 12.50 P 0.02 0.02 0.02 0.01 0.00 43 20 323 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 769 0
29JUN26 13.50 P 0.05 0.05 0.05 0.04 0.00 38 10 390 0
29JUN26 14.00 P 0.09 0.09 0.09 0.08 -0.01 36 45 583 +45
29JUN26 14.50 P 0.16 0.20 0.16 0.17 -0.01 35 348 738 +247
29JUN26 15.00 P 0.00 0.00 0.00 0.33 -0.02 35 0 830 0
29JUN26 15.50 P 0.70 0.70 0.65 0.57 -0.02 35 45 602 +15
29JUN26 16.00 P 0.00 0.00 0.00 0.89 -0.03 35 0 496 0
29JUN26 16.50 P 0.00 0.00 0.00 1.27 -0.05 34 0 62 0
29JUN26 17.00 P 0.00 0.00 0.00 1.72 -0.04 36 0 117 0
29JUN26 17.50 P 0.00 0.00 0.00 2.18 -0.07 36 0 46 0
29JUN26 18.00 P 0.00 0.00 0.00 2.72 -0.01 50 0 32 0
29JUN26 18.50 P 0.00 0.00 0.00 3.20 +0.01 53 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 3.69 +0.01 56 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 4.20 +0.06 64 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.72 +0.02 74 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.70 +0.08 79 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.71 +0.09 92 0 40 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 91 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 31 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 130 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 225 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 482 0
30JUL26 12.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 1,196 0
30JUL26 12.50 P 0.00 0.00 0.00 0.05 0.00 36 0 780 0
30JUL26 13.00 P 0.00 0.00 0.00 0.09 0.00 35 0 117 0
30JUL26 13.50 P 0.00 0.00 0.00 0.16 -0.01 35 0 128 0
30JUL26 14.00 P 0.28 0.28 0.28 0.28 0.00 36 60 194 -45
30JUL26 14.50 P 0.42 0.42 0.42 0.41 -0.01 35 5 196 -5
30JUL26 15.00 P 0.00 0.00 0.00 0.60 -0.02 34 0 256 0
30JUL26 15.50 P 0.00 0.00 0.00 0.85 -0.02 34 0 151 0
30JUL26 16.00 P 0.00 0.00 0.00 1.14 -0.04 34 0 179 0
30JUL26 16.50 P 1.53 1.53 1.53 1.49 -0.04 34 15 185 +15
30JUL26 17.00 P 0.00 0.00 0.00 1.89 -0.03 35 0 71 0
30JUL26 17.50 P 0.00 0.00 0.00 2.30 -0.09 35 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.79 -0.04 39 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.28 -0.06 42 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.73 -0.08 42 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.20 -0.09 42 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.72 -0.05 48 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.70 +0.02 52 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.71 +0.04 59 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 0.00 36 0 10 0
28AUG26 11.50 P 0.00 0.00 0.00 0.04 0.00 36 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.07 0.00 36 0 1 0
28AUG26 12.50 P 0.00 0.00 0.00 0.12 -0.01 36 0 110 0
28AUG26 13.00 P 0.00 0.00 0.00 0.19 -0.01 36 0 138 0
28AUG26 13.50 P 0.00 0.00 0.00 0.29 -0.01 35 0 61 0
28AUG26 14.00 P 0.00 0.00 0.00 0.42 -0.02 35 0 84 0
28AUG26 14.50 P 0.00 0.00 0.00 0.59 -0.02 35 0 127 0
28AUG26 15.00 P 0.00 0.00 0.00 0.80 -0.02 35 0 160 0
28AUG26 15.50 P 0.00 0.00 0.00 1.05 -0.03 35 0 132 0
28AUG26 16.00 P 0.00 0.00 0.00 1.33 -0.05 34 0 431 0
28AUG26 16.50 P 0.00 0.00 0.00 1.69 -0.03 35 0 197 0
28AUG26 17.00 P 0.00 0.00 0.00 2.05 -0.04 35 0 117 0
28AUG26 17.50 P 0.00 0.00 0.00 2.43 -0.07 35 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.94 +0.06 40 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.37 0.00 40 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.82 0.00 41 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.29 0.00 42 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.76 -0.01 43 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.70 +0.02 43 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.71 +0.04 49 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 144 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 263 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 184 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 0.00 38 0 388 0
29SEP26 11.50 P 0.00 0.00 0.00 0.09 -0.01 37 0 1,042 0
29SEP26 12.00 P 0.00 0.00 0.00 0.15 -0.01 37 0 1,211 0
29SEP26 12.50 P 0.00 0.00 0.00 0.22 -0.02 37 0 353 0
29SEP26 13.00 P 0.00 0.00 0.00 0.33 -0.01 37 0 154 0
29SEP26 13.50 P 0.00 0.00 0.00 0.46 -0.02 37 0 241 0
29SEP26 14.00 P 0.00 0.00 0.00 0.63 -0.02 37 0 275 0
29SEP26 14.50 P 0.00 0.00 0.00 0.83 -0.02 38 0 196 0
29SEP26 15.00 P 1.15 1.15 1.15 1.06 -0.03 38 1 665 +1
29SEP26 15.50 P 1.35 1.35 1.35 1.32 -0.04 38 11 700 +11
29SEP26 16.00 P 0.00 0.00 0.00 1.62 -0.04 38 0 63 0
29SEP26 16.50 P 0.00 0.00 0.00 1.95 -0.04 38 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 2.30 -0.05 39 0 70 0
29SEP26 17.50 P 0.00 0.00 0.00 2.69 -0.04 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.09 -0.05 40 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.52 -0.05 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.96 -0.05 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.42 -0.03 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.89 -0.05 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.86 -0.04 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.85 +0.02 53 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 60 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 -0.01 35 0 46 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 -0.02 35 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 12 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 -0.02 35 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 -0.03 35 0 139 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 -0.04 35 0 555 0
30DEC26 12.00 P 0.00 0.00 0.00 0.31 -0.05 35 0 190 0
30DEC26 12.50 P 0.00 0.00 0.00 0.42 -0.05 35 0 157 0
30DEC26 13.00 P 0.00 0.00 0.00 0.56 -0.06 35 0 339 0
30DEC26 13.50 P 0.78 0.78 0.78 0.72 -0.06 35 10 173 +10
30DEC26 14.00 P 0.00 0.00 0.00 0.91 -0.05 35 0 70 0
30DEC26 14.50 P 0.00 0.00 0.00 1.12 -0.07 36 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 1.37 -0.07 36 0 45 0
30DEC26 15.50 P 1.70 1.70 1.70 1.64 -0.08 36 15 121 +15
30DEC26 16.00 P 0.00 0.00 0.00 1.93 -0.09 36 0 48 0
30DEC26 16.50 P 0.00 0.00 0.00 2.25 -0.09 36 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 2.59 -0.09 37 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 2.96 -0.09 37 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 3.33 -0.09 37 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 3.74 -0.09 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.15 -0.09 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.59 -0.07 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.03 -0.08 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.95 -0.08 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.91 -0.04 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 0.00 37 0 67 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 0.00 36 0 66 0
30MAR27 9.25 P 0.00 0.00 0.00 0.09 0.00 36 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.11 0.00 36 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.13 0.00 36 0 106 0
30MAR27 10.00 P 0.00 0.00 0.00 0.16 +0.01 36 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 0.23 +0.01 37 0 102 0
30MAR27 11.00 P 0.00 0.00 0.00 0.31 +0.01 37 0 101 0
30MAR27 11.50 P 0.00 0.00 0.00 0.41 +0.01 36 0 105 0
30MAR27 12.00 P 0.00 0.00 0.00 0.53 +0.01 36 0 209 0
30MAR27 12.50 P 0.00 0.00 0.00 0.67 +0.01 37 0 546 0
30MAR27 13.00 P 0.00 0.00 0.00 0.82 0.00 36 0 167 0
30MAR27 13.50 P 1.07 1.07 1.07 1.02 +0.02 37 55 101 +54
30MAR27 14.00 P 0.00 0.00 0.00 1.20 -0.02 36 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.43 -0.01 36 0 34 0
30MAR27 15.00 P 0.00 0.00 0.00 1.70 0.00 37 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.98 +0.01 37 0 85 0
30MAR27 16.00 P 0.00 0.00 0.00 2.28 +0.02 37 0 115 0
30MAR27 16.50 P 0.00 0.00 0.00 2.59 0.00 37 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 2.93 +0.01 38 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 3.27 0.00 38 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 3.64 0.00 38 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 4.02 0.00 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.42 -0.01 39 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 4.83 -0.01 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.25 -0.01 39 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.13 -0.01 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.04 +0.04 42 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.31 -0.02 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.42 -0.02 36 0 6 0
29JUN27 11.50 P 0.00 0.00 0.00 0.53 -0.03 36 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 0.67 -0.03 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.83 -0.03 36 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 1.01 -0.02 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.20 -0.04 36 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.42 -0.04 36 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 1.66 -0.04 36 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.91 -0.05 36 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.19 -0.01 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.48 -0.05 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.79 -0.02 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.12 -0.03 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.46 -0.05 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.82 -0.05 37 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 4.20 -0.04 37 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.58 -0.02 38 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.98 -0.05 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.39 -0.04 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.25 -0.01 39 0 0 0
TOTAL PUT 640 23,743 +363
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COS - COSCO SHIP HOLD CLOSING PRICE HK$ 13.93
29JUN26 8.75 C 0.00 0.00 0.00 5.28 -0.45 132 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.03 -0.45 125 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.75 -0.42 108 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.47 -0.48 88 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.26 -0.42 99 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.05 -0.49 104 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.55 -0.44 92 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.02 -0.43 73 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.52 -0.47 62 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.96 -0.45 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.48 -0.47 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.04 -0.44 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.67 -0.39 32 0 0 0
29JUN26 14.00 C 0.45 0.45 0.45 0.40 -0.31 33 15 15 +15
29JUN26 14.50 C 0.26 0.26 0.26 0.21 -0.22 33 15 92 0
29JUN26 15.00 C 0.14 0.14 0.14 0.10 -0.15 33 160 1,009 -110
29JUN26 15.50 C 0.10 0.10 0.07 0.04 -0.09 32 6 638 -1
29JUN26 16.00 C 0.00 0.00 0.00 0.02 -0.04 34 0 305 0
29JUN26 16.50 C 0.03 0.03 0.03 0.01 -0.02 36 12 210 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 378 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 73 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 46 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.31 -0.39 66 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.07 -0.47 64 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.55 -0.48 53 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.08 -0.45 50 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.58 -0.46 42 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.05 -0.51 32 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.63 -0.43 32 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.25 -0.40 32 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.93 -0.36 32 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.68 -0.32 33 0 15 0
30JUL26 14.50 C 0.00 0.00 0.00 0.47 -0.25 33 0 146 0
30JUL26 15.00 C 0.48 0.48 0.48 0.31 -0.21 33 4 286 +4
30JUL26 15.50 C 0.27 0.27 0.25 0.20 -0.16 33 6 285 0
30JUL26 16.00 C 0.00 0.00 0.00 0.13 -0.11 33 0 18 0
30JUL26 16.50 C 0.00 0.00 0.00 0.08 -0.08 33 0 134 0
30JUL26 17.00 C 0.00 0.00 0.00 0.05 -0.05 33 0 41 0
30JUL26 17.50 C 0.00 0.00 0.00 0.03 -0.03 34 0 23 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.34 -0.48 54 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.11 -0.50 53 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.61 -0.50 47 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.13 -0.49 42 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.67 -0.47 39 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.23 -0.46 37 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.77 -0.43 32 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.44 -0.37 33 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.13 -0.35 33 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.86 -0.32 33 0 21 0
28AUG26 14.50 C 0.00 0.00 0.00 0.67 -0.28 33 0 254 0
28AUG26 15.00 C 0.00 0.00 0.00 0.49 -0.23 33 0 18 0
28AUG26 15.50 C 0.00 0.00 0.00 0.36 -0.19 33 0 21 0
28AUG26 16.00 C 0.00 0.00 0.00 0.25 -0.16 33 0 15 0
28AUG26 16.50 C 0.24 0.24 0.24 0.18 -0.12 33 15 53 +15
28AUG26 17.00 C 0.21 0.21 0.19 0.12 -0.10 33 10 8 +5
28AUG26 17.50 C 0.00 0.00 0.00 0.08 -0.08 33 0 25 0
28AUG26 18.00 C 0.00 0.00 0.00 0.06 -0.05 33 0 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.04 -0.04 33 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.03 -0.03 34 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.38 -0.39 64 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.14 -0.38 62 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.88 -0.39 57 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.64 -0.40 55 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.40 -0.42 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.15 -0.46 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.66 -0.45 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.18 -0.48 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.73 -0.42 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.30 -0.44 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.86 -0.48 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.55 -0.41 33 0 0 0
29SEP26 13.50 C 1.31 1.31 1.31 1.26 -0.34 34 1 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.00 -0.30 33 0 265 0
29SEP26 14.50 C 0.86 0.86 0.86 0.78 -0.28 33 1 114 -1
29SEP26 15.00 C 0.70 0.70 0.70 0.60 -0.24 33 38 226 -12
29SEP26 15.50 C 0.00 0.00 0.00 0.46 -0.20 33 0 43 0
29SEP26 16.00 C 0.00 0.00 0.00 0.34 -0.17 33 0 96 0
29SEP26 16.50 C 0.00 0.00 0.00 0.25 -0.14 33 0 44 0
29SEP26 17.00 C 0.32 0.32 0.32 0.18 -0.11 33 65 175 +12
29SEP26 17.50 C 0.00 0.00 0.00 0.13 -0.09 33 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.10 -0.06 33 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 -0.05 33 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 -0.04 33 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 -0.03 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 4.89 -0.42 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.65 -0.40 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.42 -0.41 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.18 -0.48 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.71 -0.47 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.27 -0.45 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.85 -0.43 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.47 -0.40 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.07 -0.43 33 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.76 -0.40 33 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.49 -0.37 33 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 1.27 -0.31 33 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 1.10 -0.25 34 0 105 0
30DEC26 15.00 C 0.00 0.00 0.00 0.91 -0.23 34 0 240 0
30DEC26 15.50 C 0.00 0.00 0.00 0.76 -0.20 34 0 67 0
30DEC26 16.00 C 0.75 0.75 0.74 0.63 -0.18 34 155 191 +155
30DEC26 16.50 C 0.69 0.69 0.66 0.52 -0.15 34 30 66 +30
30DEC26 17.00 C 0.61 0.61 0.58 0.43 -0.13 34 22 33 +20
30DEC26 17.50 C 0.50 0.50 0.50 0.35 -0.12 34 5 48 +5
30DEC26 18.00 C 0.44 0.44 0.44 0.29 -0.09 34 15 71 +15
30DEC26 18.50 C 0.39 0.39 0.39 0.23 -0.09 33 15 65 +15
30DEC26 19.00 C 0.00 0.00 0.00 0.19 -0.07 33 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.15 -0.06 33 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.13 -0.04 34 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 -0.04 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 4.44 -0.50 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.23 -0.48 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.80 -0.46 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.40 -0.43 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.03 -0.40 36 0 0 0
30MAR27 12.00 C 2.71 2.71 2.71 2.68 -0.39 35 1 1 +1
30MAR27 12.50 C 0.00 0.00 0.00 2.37 -0.36 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.03 -0.39 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.78 -0.37 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.56 -0.33 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.40 -0.27 34 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.22 -0.24 34 0 31 0
30MAR27 15.50 C 0.00 0.00 0.00 1.06 -0.22 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.92 -0.20 34 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.80 -0.18 34 0 31 0
30MAR27 17.00 C 0.00 0.00 0.00 0.69 -0.16 34 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.59 -0.15 34 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.51 -0.13 34 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.44 -0.11 34 0 49 0
30MAR27 19.00 C 0.00 0.00 0.00 0.38 -0.09 34 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.32 -0.09 34 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.27 -0.08 34 0 189 0
30MAR27 21.00 C 0.36 0.38 0.36 0.20 -0.06 34 17 22 +17
30MAR27 22.00 C 0.00 0.00 0.00 0.14 -0.05 34 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 4.52 -0.42 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.33 -0.38 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.92 -0.41 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.55 -0.36 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.21 -0.33 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.89 -0.30 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.60 -0.32 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.33 -0.31 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.08 -0.29 34 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.86 -0.31 34 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 1.63 -0.27 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.46 -0.23 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.32 -0.20 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.18 -0.21 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.04 -0.21 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.93 -0.18 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.82 -0.17 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.72 -0.16 34 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.64 -0.13 34 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.56 -0.13 34 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.50 -0.11 34 0 0 0
TOTAL CALL 608 7,110 +185
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 38 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 228 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,647 0
29JUN26 12.50 P 0.04 0.04 0.04 0.04 +0.02 34 12 114 0
29JUN26 13.00 P 0.10 0.10 0.10 0.09 +0.04 32 1 171 0
29JUN26 13.50 P 0.19 0.20 0.19 0.21 +0.09 31 46 260 +1
29JUN26 14.00 P 0.36 0.40 0.36 0.43 +0.16 31 8 335 0
29JUN26 14.50 P 0.00 0.00 0.00 0.73 +0.24 30 0 413 0
29JUN26 15.00 P 1.01 1.10 1.01 1.15 +0.34 33 3 990 +2
29JUN26 15.50 P 0.00 0.00 0.00 1.59 +0.39 31 0 439 0
29JUN26 16.00 P 0.00 0.00 0.00 2.07 +0.44 0 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.57 +0.40 0 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 3.07 +0.48 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.57 +0.48 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.07 +0.48 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.57 +0.48 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.07 +0.48 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.57 +0.48 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.07 +0.48 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.07 +0.48 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.07 +0.48 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30JUL26 11.50 P 0.06 0.06 0.06 0.04 +0.01 33 11 11 +11
30JUL26 12.00 P 0.00 0.00 0.00 0.08 +0.02 33 0 120 0
30JUL26 12.50 P 0.16 0.16 0.16 0.16 +0.05 33 4 69 +4
30JUL26 13.00 P 0.26 0.27 0.25 0.27 +0.07 32 117 58 -26
30JUL26 13.50 P 0.32 0.42 0.32 0.44 +0.12 32 118 176 +12
30JUL26 14.00 P 0.56 0.63 0.56 0.67 +0.18 31 4 406 +1
30JUL26 14.50 P 0.00 0.00 0.00 0.97 +0.23 32 0 145 0
30JUL26 15.00 P 0.00 0.00 0.00 1.33 +0.29 32 0 111 0
30JUL26 15.50 P 0.00 0.00 0.00 1.72 +0.33 32 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 2.15 +0.38 32 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 2.60 +0.41 32 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.08 +0.42 32 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.57 +0.48 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.07 +0.47 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.57 +0.48 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.07 +0.46 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.57 +0.46 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.07 +0.46 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.10 +0.03 33 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.17 +0.04 33 0 26 0
28AUG26 12.50 P 0.00 0.00 0.00 0.27 +0.06 33 0 2 0
28AUG26 13.00 P 0.37 0.39 0.37 0.40 +0.09 32 43 281 -28
28AUG26 13.50 P 0.53 0.60 0.53 0.59 +0.11 32 106 300 +12
28AUG26 14.00 P 0.80 0.82 0.80 0.85 +0.19 32 85 376 +40
28AUG26 14.50 P 0.00 0.00 0.00 1.13 +0.23 32 0 32 0
28AUG26 15.00 P 0.00 0.00 0.00 1.47 +0.27 32 0 59 0
28AUG26 15.50 P 0.00 0.00 0.00 1.84 +0.25 32 0 49 0
28AUG26 16.00 P 0.00 0.00 0.00 2.24 +0.33 32 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 2.67 +0.36 32 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.11 +0.42 31 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.59 +0.42 32 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.08 +0.43 33 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.57 +0.48 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.07 +0.46 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.57 +0.46 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.07 +0.46 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 +0.01 33 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 +0.02 33 0 79 0
29SEP26 11.00 P 0.00 0.00 0.00 0.13 +0.03 32 0 103 0
29SEP26 11.50 P 0.00 0.00 0.00 0.22 +0.05 33 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.34 +0.08 33 0 68 0
29SEP26 12.50 P 0.40 0.40 0.40 0.47 +0.10 32 39 109 +15
29SEP26 13.00 P 0.50 0.62 0.50 0.65 +0.12 32 38 190 +13
29SEP26 13.50 P 0.00 0.00 0.00 0.92 +0.20 33 0 252 0
29SEP26 14.00 P 1.03 1.12 1.03 1.15 +0.20 31 32 306 +30
29SEP26 14.50 P 1.46 1.46 1.44 1.46 +0.24 31 30 130 0
29SEP26 15.00 P 0.00 0.00 0.00 1.79 +0.26 30 0 104 0
29SEP26 15.50 P 0.00 0.00 0.00 2.22 +0.32 32 0 131 0
29SEP26 16.00 P 0.00 0.00 0.00 2.55 +0.33 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.96 +0.35 27 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.39 +0.36 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.84 +0.35 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.29 +0.35 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.76 +0.38 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.23 +0.39 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.71 +0.40 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.19 +0.41 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.16 +0.45 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.13 +0.44 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.08 +0.02 34 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.09 +0.02 33 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 +0.03 34 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.15 +0.03 34 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.21 +0.04 33 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.31 +0.07 33 0 8 0
30DEC26 11.50 P 0.39 0.39 0.39 0.43 +0.08 33 15 23 +15
30DEC26 12.00 P 0.00 0.00 0.00 0.58 +0.11 33 0 25 0
30DEC26 12.50 P 0.00 0.00 0.00 0.77 +0.14 33 0 48 0
30DEC26 13.00 P 0.00 0.00 0.00 0.97 +0.15 32 0 125 0
30DEC26 13.50 P 0.00 0.00 0.00 1.21 +0.18 32 0 183 0
30DEC26 14.00 P 1.36 1.44 1.36 1.48 +0.19 32 115 249 +100
30DEC26 14.50 P 0.00 0.00 0.00 1.78 +0.24 32 0 16 0
30DEC26 15.00 P 2.00 2.00 2.00 2.10 +0.26 32 1 216 -1
30DEC26 15.50 P 0.00 0.00 0.00 2.44 +0.29 31 0 83 0
30DEC26 16.00 P 0.00 0.00 0.00 2.83 +0.33 31 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.23 +0.33 31 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.64 +0.36 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.07 +0.35 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.51 +0.40 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.95 +0.43 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.41 +0.46 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.87 +0.47 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.34 +0.48 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.28 +0.45 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.23 +0.50 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.21 +0.03 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.25 +0.05 33 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.35 +0.06 33 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.47 +0.08 33 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 0.61 +0.10 33 0 9 0
30MAR27 12.00 P 0.67 0.67 0.67 0.78 +0.11 33 1 78 +1
30MAR27 12.50 P 0.00 0.00 0.00 0.98 +0.14 33 0 40 0
30MAR27 13.00 P 0.00 0.00 0.00 1.20 +0.16 33 0 112 0
30MAR27 13.50 P 0.00 0.00 0.00 1.44 +0.18 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.71 +0.21 32 0 109 0
30MAR27 14.50 P 0.00 0.00 0.00 2.00 +0.22 32 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 2.32 +0.25 32 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.65 +0.27 32 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 3.00 +0.29 31 0 45 0
30MAR27 16.50 P 0.00 0.00 0.00 3.39 +0.33 31 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.79 +0.35 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 4.20 +0.36 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.62 +0.38 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.05 +0.42 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.49 +0.39 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.94 +0.44 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.40 +0.41 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.33 +0.47 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.27 +0.48 0 0 0 0
29JUN27 9.75 P 0.31 0.31 0.31 0.32 +0.05 34 4 31 +4
29JUN27 10.00 P 0.00 0.00 0.00 0.37 +0.06 33 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 0.48 +0.06 33 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.63 +0.09 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.78 +0.10 33 0 15 0
29JUN27 12.00 P 0.00 0.00 0.00 0.94 +0.10 33 0 19 0
29JUN27 12.50 P 0.00 0.00 0.00 1.16 +0.14 33 0 18 0
29JUN27 13.00 P 0.00 0.00 0.00 1.39 +0.15 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.65 +0.18 33 0 0 0
29JUN27 14.00 P 1.89 1.89 1.89 1.93 +0.20 33 5 7 +5
29JUN27 14.50 P 0.00 0.00 0.00 2.24 +0.23 33 0 18 0
29JUN27 15.00 P 0.00 0.00 0.00 2.57 +0.25 33 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 2.90 +0.25 33 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 3.27 +0.31 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.65 +0.32 34 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 4.04 +0.33 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.44 +0.30 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.84 +0.33 34 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.25 +0.31 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.69 +0.38 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.11 +0.38 33 0 0 0
TOTAL PUT 838 13,431 +211
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPA - CATHAY PACIFIC AIRWAYS CLOSING PRICE HK$ 11.93
29JUN26 7.75 C 0.00 0.00 0.00 4.19 -0.88 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.96 -0.86 89 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.71 -0.86 82 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.50 -0.82 96 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.19 -0.88 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.96 -0.86 65 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.69 -0.88 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.44 -0.88 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.26 -0.82 65 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.95 -0.88 36 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.45 -0.88 27 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 0.99 -0.84 30 0 232 0
29JUN26 11.50 C 0.52 0.63 0.47 0.61 -0.73 32 62 344 +60
29JUN26 12.00 C 0.35 0.35 0.22 0.30 -0.59 29 132 1,133 +117
29JUN26 12.50 C 0.14 0.19 0.10 0.13 -0.40 30 119 1,052 +33
29JUN26 13.00 C 0.07 0.07 0.04 0.05 -0.21 30 12 850 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 -0.09 32 0 300 0
29JUN26 14.00 C 0.02 0.02 0.02 0.01 -0.03 35 53 543 -42
29JUN26 14.50 C 0.01 0.01 0.01 0.01 0.00 41 2 648 -2
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 109 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 64 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.71 -0.88 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.50 -0.83 54 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.22 -0.87 37 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.97 -0.88 33 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.76 -0.84 44 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.52 -0.81 42 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.28 -0.82 40 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.95 -0.88 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.54 -0.80 29 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.12 -0.76 28 0 56 0
30JUL26 11.50 C 0.70 0.70 0.69 0.77 -0.67 28 30 46 +15
30JUL26 12.00 C 0.53 0.53 0.53 0.50 -0.54 29 1 332 +1
30JUL26 12.50 C 0.37 0.37 0.26 0.30 -0.43 28 76 126 +71
30JUL26 13.00 C 0.22 0.22 0.14 0.18 -0.28 29 17 270 +2
30JUL26 13.50 C 0.12 0.12 0.11 0.10 -0.17 29 205 278 -130
30JUL26 14.00 C 0.07 0.07 0.07 0.05 -0.10 29 75 180 -36
30JUL26 14.50 C 0.00 0.00 0.00 0.03 -0.05 31 0 15 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 40 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 17 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 29 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.50 -0.86 38 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.23 -0.89 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.02 -0.85 37 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.78 -0.83 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.54 -0.79 34 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.28 -0.82 29 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.99 -0.85 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.62 -0.76 28 0 0 0
28AUG26 11.00 C 1.18 1.18 1.18 1.27 -0.71 30 15 15 +15
28AUG26 11.50 C 0.00 0.00 0.00 0.92 -0.65 29 0 75 0
28AUG26 12.00 C 0.75 0.75 0.60 0.65 -0.58 29 160 175 +160
28AUG26 12.50 C 0.44 0.44 0.44 0.46 -0.45 30 15 24 +4
28AUG26 13.00 C 0.29 0.29 0.29 0.30 -0.37 29 15 27 0
28AUG26 13.50 C 0.00 0.00 0.00 0.19 -0.27 29 0 260 0
28AUG26 14.00 C 0.00 0.00 0.00 0.12 -0.20 29 0 33 0
28AUG26 14.50 C 0.00 0.00 0.00 0.07 -0.13 29 0 10 0
28AUG26 15.00 C 0.00 0.00 0.00 0.04 -0.09 29 0 28 0
28AUG26 15.50 C 0.00 0.00 0.00 0.03 -0.05 31 0 10 0
28AUG26 16.00 C 0.00 0.00 0.00 0.02 -0.03 31 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.98 -0.88 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.71 -0.90 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.52 -0.85 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.29 -0.83 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.02 -0.85 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.78 -0.84 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.55 -0.80 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.35 -0.76 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.05 -0.82 26 0 0 0
29SEP26 10.50 C 1.60 1.60 1.60 1.66 -0.75 28 1 3 +1
29SEP26 11.00 C 1.22 1.22 1.22 1.29 -0.72 28 1 3 +1
29SEP26 11.50 C 0.00 0.00 0.00 0.97 -0.64 28 0 15 0
29SEP26 12.00 C 0.75 0.75 0.63 0.70 -0.56 28 75 107 +75
29SEP26 12.50 C 0.52 0.52 0.46 0.50 -0.46 28 50 256 +50
29SEP26 13.00 C 0.00 0.00 0.00 0.35 -0.36 28 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.25 -0.28 29 0 126 0
29SEP26 14.00 C 0.00 0.00 0.00 0.17 -0.21 29 0 207 0
29SEP26 14.50 C 0.00 0.00 0.00 0.11 -0.16 29 0 114 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 -0.11 29 0 69 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 -0.07 29 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 -0.05 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 -0.04 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.74 -0.88 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.52 -0.85 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.29 -0.83 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.02 -0.85 26 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.79 -0.83 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.55 -0.83 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.35 -0.80 25 0 0 0
30DEC26 10.00 C 2.48 2.48 2.48 2.12 -0.80 24 2 2 +2
30DEC26 10.50 C 0.00 0.00 0.00 1.76 -0.73 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.49 -0.62 27 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.21 -0.61 28 0 0 0
30DEC26 12.00 C 1.02 1.02 1.02 0.94 -0.57 27 1 39 +1
30DEC26 12.50 C 0.67 0.70 0.67 0.75 -0.49 27 30 178 0
30DEC26 13.00 C 0.54 0.54 0.54 0.58 -0.43 27 15 33 +15
30DEC26 13.50 C 0.00 0.00 0.00 0.44 -0.37 27 0 15 0
30DEC26 14.00 C 0.41 0.41 0.41 0.34 -0.29 27 6 30 +6
30DEC26 14.50 C 0.00 0.00 0.00 0.25 -0.24 27 0 116 0
30DEC26 15.00 C 0.20 0.20 0.20 0.19 -0.19 27 4 39 0
30DEC26 15.50 C 0.00 0.00 0.00 0.15 -0.16 28 0 7 0
30DEC26 16.00 C 0.00 0.00 0.00 0.11 -0.14 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 -0.11 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 -0.08 28 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 -0.06 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 -0.05 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 -0.04 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.74 -0.89 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.52 -0.87 24 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.29 -0.87 24 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.06 -0.84 23 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.85 -0.83 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.70 -0.77 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.53 -0.73 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.27 -0.78 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.94 -0.72 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.65 -0.65 26 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.38 -0.60 26 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.18 -0.50 27 0 20 0
30MAR27 12.50 C 0.00 0.00 0.00 0.95 -0.44 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.77 -0.42 27 3,000 3,009 +3,000
30MAR27 13.50 C 0.59 0.59 0.57 0.63 -0.36 27 45 45 +30
30MAR27 14.00 C 0.00 0.00 0.00 0.51 -0.30 27 0 66 0
30MAR27 14.50 C 0.00 0.00 0.00 0.41 -0.27 27 0 104 0
30MAR27 15.00 C 0.00 0.00 0.00 0.32 -0.20 27 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.27 -0.18 27 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.22 -0.14 28 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.17 -0.12 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.13 -0.10 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.10 -0.08 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.08 -0.06 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 -0.05 27 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.28 -0.78 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.08 -0.77 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.90 -0.75 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.64 -0.81 26 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.55 -0.70 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.22 -0.67 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.87 -0.68 27 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.62 -0.56 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.39 -0.57 27 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.19 -0.46 28 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.01 -0.42 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.86 -0.37 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.72 -0.34 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.61 -0.29 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.51 -0.26 28 0 0 0
29JUN27 15.50 C 0.35 0.35 0.35 0.43 -0.22 28 15 15 +15
29JUN27 16.00 C 0.00 0.00 0.00 0.36 -0.19 28 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.30 -0.17 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.25 -0.14 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.20 -0.13 28 0 84 0
29JUN27 18.00 C 0.00 0.00 0.00 0.17 -0.11 28 0 30 0
TOTAL CALL 4,234 12,475 +3,464
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 87 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 147 0
29JUN26 10.50 P 0.03 0.03 0.03 0.01 0.00 30 15 1,232 +15
29JUN26 11.00 P 0.04 0.07 0.04 0.05 +0.04 31 61 1,873 +41
29JUN26 11.50 P 0.09 0.19 0.09 0.15 +0.13 30 883 2,842 +413
29JUN26 12.00 P 0.33 0.37 0.33 0.36 +0.29 30 25 607 +3
29JUN26 12.50 P 0.50 0.68 0.50 0.68 +0.49 29 55 1,240 0
29JUN26 13.00 P 0.00 0.00 0.00 1.14 +0.73 36 0 292 0
29JUN26 13.50 P 0.00 0.00 0.00 1.62 +0.84 43 0 224 0
29JUN26 14.00 P 0.00 0.00 0.00 2.13 +0.92 53 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.57 +0.88 0 0 0 -372
29JUN26 15.00 P 0.00 0.00 0.00 3.07 +0.85 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.58 +0.86 60 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.07 +0.85 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.57 +0.85 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.07 +0.85 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.57 +0.85 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.07 +0.85 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.57 +0.85 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30JUL26 9.25 P 0.02 0.02 0.02 0.01 0.00 34 5 0 -5
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 +0.01 31 0 22 0
30JUL26 10.00 P 0.06 0.06 0.06 0.03 +0.02 30 23 25 +23
30JUL26 10.50 P 0.10 0.10 0.08 0.07 +0.06 29 91 435 +50
30JUL26 11.00 P 0.15 0.18 0.15 0.16 +0.12 29 105 362 +83
30JUL26 11.50 P 0.24 0.33 0.23 0.30 +0.21 28 117 538 +73
30JUL26 12.00 P 0.43 0.52 0.43 0.53 +0.34 29 58 187 -2
30JUL26 12.50 P 0.81 0.90 0.78 0.83 +0.48 28 26 77 -22
30JUL26 13.00 P 0.00 0.00 0.00 1.24 +0.67 31 0 200 0
30JUL26 13.50 P 0.00 0.00 0.00 1.67 +0.76 33 0 30 0
30JUL26 14.00 P 0.00 0.00 0.00 2.13 +0.83 35 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.65 +0.92 43 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.07 +0.83 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.58 +0.85 40 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.07 +0.84 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.57 +0.85 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.07 +0.84 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.57 +0.85 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.07 +0.85 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.02 +0.01 30 0 8 0
28AUG26 9.50 P 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
28AUG26 9.75 P 0.07 0.07 0.07 0.05 +0.04 30 20 20 +20
28AUG26 10.00 P 0.05 0.05 0.05 0.07 +0.05 30 1 55 +1
28AUG26 10.50 P 0.14 0.14 0.14 0.14 +0.09 29 50 253 +50
28AUG26 11.00 P 0.25 0.30 0.25 0.26 +0.15 30 30 99 +22
28AUG26 11.50 P 0.37 0.37 0.37 0.43 +0.23 29 4 235 +4
28AUG26 12.00 P 0.00 0.00 0.00 0.66 +0.34 29 0 150 0
28AUG26 12.50 P 1.02 1.03 0.96 0.95 +0.44 29 46 111 +28
28AUG26 13.00 P 0.00 0.00 0.00 1.34 +0.59 31 0 75 0
28AUG26 13.50 P 0.00 0.00 0.00 1.70 +0.65 29 0 43 0
28AUG26 14.00 P 0.00 0.00 0.00 2.19 +0.76 34 0 39 0
28AUG26 14.50 P 0.00 0.00 0.00 2.65 +0.82 35 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.08 +0.75 31 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.59 +0.81 36 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.07 +0.80 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.57 +0.85 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.07 +0.84 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.57 +0.85 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.07 +0.85 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 +0.01 29 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 +0.03 30 0 25 0
29SEP26 9.50 P 0.08 0.08 0.08 0.07 +0.04 29 2 73 +2
29SEP26 9.75 P 0.00 0.00 0.00 0.09 +0.05 29 0 34 0
29SEP26 10.00 P 0.17 0.17 0.17 0.13 +0.08 29 40 2,292 0
29SEP26 10.50 P 0.22 0.25 0.22 0.23 +0.13 29 42 143 +42
29SEP26 11.00 P 0.39 0.41 0.37 0.38 +0.20 29 32 254 +2
29SEP26 11.50 P 0.53 0.63 0.53 0.58 +0.28 29 110 119 +107
29SEP26 12.00 P 0.76 0.76 0.76 0.84 +0.36 29 15 99 +1
29SEP26 12.50 P 0.00 0.00 0.00 1.16 +0.48 30 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 1.47 +0.52 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.92 +0.65 31 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.35 +0.74 32 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.81 +0.75 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.29 +0.80 37 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.74 +0.80 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.27 +0.86 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.74 +0.84 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.20 +0.81 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.79 +0.90 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.21 +0.83 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.71 +0.84 52 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.04 +0.03 29 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 +0.03 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 +0.04 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 +0.04 28 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 +0.05 28 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.16 +0.07 28 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.20 +0.09 28 0 40 0
30DEC26 10.00 P 0.24 0.28 0.24 0.26 +0.11 28 246 935 +246
30DEC26 10.50 P 0.39 0.39 0.39 0.38 +0.15 28 1 81 0
30DEC26 11.00 P 0.51 0.56 0.51 0.55 +0.20 27 8 51 +8
30DEC26 11.50 P 0.76 0.76 0.76 0.76 +0.28 27 8 32 +8
30DEC26 12.00 P 0.00 0.00 0.00 1.06 +0.40 29 0 90 0
30DEC26 12.50 P 0.00 0.00 0.00 1.36 +0.46 29 0 105 0
30DEC26 13.00 P 0.00 0.00 0.00 1.70 +0.52 29 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 2.08 +0.58 30 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 2.48 +0.62 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.91 +0.67 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.37 +0.73 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.83 +0.76 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.31 +0.79 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.80 +0.82 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.29 +0.84 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.79 +0.87 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.27 +0.87 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.76 +0.88 44 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.07 +0.04 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.10 +0.05 28 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.12 +0.06 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.16 +0.08 28 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.20 +0.10 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.25 +0.12 28 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.30 +0.14 27 0 2 0
30MAR27 10.00 P 0.36 0.36 0.36 0.37 +0.17 28 1 51 0
30MAR27 10.50 P 0.00 0.00 0.00 0.51 +0.21 27 0 53 0
30MAR27 11.00 P 0.65 0.65 0.65 0.69 +0.25 27 2 62 +2
30MAR27 11.50 P 0.00 0.00 0.00 0.90 +0.30 27 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 1.18 +0.39 27 0 6 0
30MAR27 12.50 P 0.00 0.00 0.00 1.50 +0.46 28 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.83 +0.54 28 0 12 0
30MAR27 13.50 P 0.00 0.00 0.00 2.20 +0.58 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.59 +0.64 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.01 +0.69 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.38 +0.67 29 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.89 +0.76 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.35 +0.79 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.82 +0.80 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.30 +0.85 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.79 +0.83 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.27 +0.85 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.76 +0.87 38 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.25 +0.10 28 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.30 +0.11 28 0 4 0
29JUN27 9.50 P 0.45 0.45 0.45 0.37 +0.14 29 53 53 +53
29JUN27 9.75 P 0.00 0.00 0.00 0.43 +0.15 29 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 0.51 +0.18 29 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.68 +0.23 29 0 48 0
29JUN27 11.00 P 0.00 0.00 0.00 0.88 +0.27 29 0 5 0
29JUN27 11.50 P 1.20 1.28 1.20 1.12 +0.32 29 7 22 +7
29JUN27 12.00 P 0.00 0.00 0.00 1.39 +0.38 29 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.68 +0.43 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.01 +0.48 29 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 2.37 +0.54 30 0 12 0
29JUN27 14.00 P 0.00 0.00 0.00 2.74 +0.58 30 0 34 0
29JUN27 14.50 P 0.00 0.00 0.00 3.14 +0.63 30 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.45 +0.57 28 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.99 +0.80 32 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.35 +0.76 30 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.82 +0.80 30 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.30 +0.85 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.79 +0.83 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.27 +0.85 34 0 0 0
TOTAL PUT 2,182 18,928 +903
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPC - CHINA PETROL & CHEM COR CLOSING PRICE HK$ 4.11
29JUN26 2.80 C 0.00 0.00 0.00 1.31 -0.02 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.11 -0.02 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.01 -0.02 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.82 +0.01 51 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.72 -0.01 45 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.61 -0.01 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.52 0.00 33 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.43 +0.02 35 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.32 0.00 21 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.23 0.00 21 0 4 0
29JUN26 4.00 C 0.00 0.00 0.00 0.15 0.00 21 0 20 0
29JUN26 4.10 C 0.08 0.08 0.08 0.08 -0.01 19 5 6 +5
29JUN26 4.20 C 0.00 0.00 0.00 0.05 +0.01 22 0 1,000 0
29JUN26 4.30 C 0.01 0.02 0.01 0.02 0.00 21 927 5,790 +480
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 22 0 2,956 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1,606 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 32 0 1,830 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 16,024 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 8,911 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 1,538 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3,076 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 60 0 3,546 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 69 0 3,700 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 77 0 238 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 93 0 789 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 100 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 106 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 113 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 119 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.22 0.00 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.12 -0.01 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.82 -0.02 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.43 -0.01 18 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.35 0.00 21 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.28 +0.01 23 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.20 +0.01 21 0 0 0
30JUL26 4.10 C 0.13 0.14 0.13 0.15 +0.02 22 500 1,300 +500
30JUL26 4.20 C 0.00 0.00 0.00 0.10 +0.01 21 0 3,100 0
30JUL26 4.30 C 0.00 0.00 0.00 0.07 +0.01 22 0 35 0
30JUL26 4.40 C 0.00 0.00 0.00 0.04 0.00 21 0 853 0
30JUL26 4.50 C 0.03 0.03 0.03 0.03 +0.01 23 5 473 0
30JUL26 4.60 C 0.00 0.00 0.00 0.02 +0.01 23 0 383 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 22 0 477 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 1,222 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 692 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 462 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 1,052 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 177 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 85 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.23 -0.02 33 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.02 -0.03 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.72 -0.03 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.63 -0.02 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.53 -0.02 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.45 -0.01 19 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.37 -0.01 20 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.31 0.00 22 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.24 0.00 21 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.19 +0.01 22 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.14 0.00 22 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.11 +0.01 23 0 3 0
28AUG26 4.40 C 0.00 0.00 0.00 0.08 +0.01 23 0 40 0
28AUG26 4.50 C 0.07 0.07 0.07 0.06 +0.01 23 1 119 0
28AUG26 4.60 C 0.00 0.00 0.00 0.04 0.00 23 0 81 0
28AUG26 4.70 C 0.00 0.00 0.00 0.03 0.00 23 0 79 0
28AUG26 4.80 C 0.00 0.00 0.00 0.02 0.00 23 0 568 0
28AUG26 4.90 C 0.02 0.02 0.02 0.01 0.00 22 60 73 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 609 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.32 -0.03 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.23 -0.02 29 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.02 -0.03 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.73 -0.02 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.63 -0.02 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.54 -0.02 17 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.46 -0.01 20 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.38 -0.01 21 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.31 -0.01 21 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.25 0.00 22 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.20 0.00 22 0 32 0
29SEP26 4.20 C 0.00 0.00 0.00 0.15 0.00 22 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.11 0.00 21 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.08 0.00 21 0 266 0
29SEP26 4.50 C 0.00 0.00 0.00 0.06 0.00 22 0 211 0
29SEP26 4.60 C 0.00 0.00 0.00 0.04 -0.01 21 0 6,676 0
29SEP26 4.70 C 0.00 0.00 0.00 0.03 0.00 22 0 363 0
29SEP26 4.80 C 0.00 0.00 0.00 0.02 0.00 22 0 4,451 0
29SEP26 4.90 C 0.03 0.03 0.03 0.01 0.00 20 261 950 +125
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2,640 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 1,014 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 2,855 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 150 0
30DEC26 2.90 C 0.00 0.00 0.00 1.23 -0.02 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.04 -0.01 29 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.74 -0.02 20 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.65 -0.02 21 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.57 -0.01 22 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.50 0.00 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.44 +0.01 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.37 0.00 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.31 0.00 23 0 30 0
30DEC26 4.10 C 0.28 0.28 0.28 0.26 0.00 23 5 60 0
30DEC26 4.20 C 0.00 0.00 0.00 0.22 0.00 23 0 36 0
30DEC26 4.30 C 0.00 0.00 0.00 0.18 0.00 23 0 5,098 0
30DEC26 4.40 C 0.00 0.00 0.00 0.15 0.00 23 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.12 0.00 23 0 699 0
30DEC26 4.60 C 0.11 0.11 0.11 0.10 0.00 23 30 159 +30
30DEC26 4.70 C 0.00 0.00 0.00 0.08 0.00 23 0 101 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 0.00 23 0 4,446 0
30DEC26 4.90 C 0.00 0.00 0.00 0.05 0.00 23 0 1,119 0
30DEC26 5.00 C 0.00 0.00 0.00 0.04 0.00 23 0 1,414 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 0.00 24 0 1,011 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 0.00 25 0 697 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.23 -0.03 23 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.13 -0.03 19 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.04 -0.02 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.94 -0.02 22 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.85 -0.01 22 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.77 -0.01 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.69 0.00 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.62 +0.01 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.55 +0.01 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.48 0.00 23 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.42 0.00 23 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.37 +0.01 23 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.32 0.00 23 0 2 0
30MAR27 4.20 C 0.00 0.00 0.00 0.28 +0.01 23 0 32 0
30MAR27 4.30 C 0.00 0.00 0.00 0.24 0.00 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.20 0.00 22 0 253 0
30MAR27 4.50 C 0.00 0.00 0.00 0.17 0.00 22 0 3,059 0
30MAR27 4.60 C 0.00 0.00 0.00 0.15 0.00 23 0 2,519 0
30MAR27 4.70 C 0.00 0.00 0.00 0.13 0.00 23 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.11 0.00 23 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.09 0.00 23 0 50 0
30MAR27 5.00 C 0.00 0.00 0.00 0.08 0.00 23 0 109 0
30MAR27 5.25 C 0.00 0.00 0.00 0.05 0.00 23 0 1,161 0
30MAR27 5.50 C 0.06 0.06 0.06 0.03 0.00 22 3 2,200 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 0.00 23 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 22 0 110 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JUN27 2.90 C 0.00 0.00 0.00 1.23 -0.03 21 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.14 -0.02 24 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.05 -0.02 24 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.96 -0.02 23 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.88 -0.02 24 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.81 -0.01 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.73 -0.01 24 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.66 -0.01 23 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.60 -0.01 24 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.54 -0.01 24 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.48 -0.01 23 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.42 -0.02 22 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.38 -0.01 23 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.35 0.00 24 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.32 +0.02 24 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.28 0.00 24 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.25 0.00 24 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.22 +0.01 24 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.20 +0.01 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.17 0.00 24 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.15 0.00 24 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.13 0.00 24 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.10 +0.01 24 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
TOTAL CALL 1,797 120,735 +1,140
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 78 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 65 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 58 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 52 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 1,718 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 917 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 1,015 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 0.00 24 0 2,209 0
29JUN26 4.00 P 0.04 0.04 0.04 0.03 -0.01 20 22 1,526 +2
29JUN26 4.10 P 0.08 0.08 0.07 0.07 0.00 20 60 4,547 +20
29JUN26 4.20 P 0.14 0.14 0.14 0.13 0.00 21 40 1,474 0
29JUN26 4.30 P 0.22 0.22 0.22 0.21 -0.01 22 10 6,802 0
29JUN26 4.40 P 0.00 0.00 0.00 0.30 0.00 25 0 6,463 0
29JUN26 4.50 P 0.41 0.41 0.39 0.39 -0.01 0 400 3,295 -300
29JUN26 4.60 P 0.49 0.51 0.49 0.50 0.00 36 700 3,172 -600
29JUN26 4.70 P 0.00 0.00 0.00 0.59 -0.01 0 0 15,019 0
29JUN26 4.80 P 0.00 0.00 0.00 0.71 +0.01 52 0 60 -630
29JUN26 4.90 P 0.00 0.00 0.00 0.81 +0.01 57 0 523 -60
29JUN26 5.00 P 0.90 0.90 0.90 0.90 0.00 54 25 1,183 -24
29JUN26 5.25 P 1.15 1.15 1.15 1.17 +0.02 79 4 311 -120
29JUN26 5.50 P 0.00 0.00 0.00 1.42 +0.02 90 0 122 0
29JUN26 5.75 P 0.00 0.00 0.00 1.67 +0.02 100 0 41 0
29JUN26 6.00 P 0.00 0.00 0.00 1.92 +0.02 109 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.15 0.00 99 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.42 +0.02 127 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.67 +0.02 134 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.89 -0.01 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 3.17 +0.02 149 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.42 +0.02 155 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.67 +0.02 162 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.92 +0.02 168 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.17 +0.02 174 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.39 -0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.67 +0.02 186 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 160 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 20 0 450 0
30JUL26 3.80 P 0.00 0.00 0.00 0.02 0.00 20 0 770 0
30JUL26 3.90 P 0.00 0.00 0.00 0.04 0.00 20 0 1,062 0
30JUL26 4.00 P 0.07 0.07 0.07 0.07 0.00 20 10 3,483 +10
30JUL26 4.10 P 0.12 0.12 0.12 0.11 -0.01 20 1 1,720 +1
30JUL26 4.20 P 0.00 0.00 0.00 0.17 -0.01 20 0 982 0
30JUL26 4.30 P 0.00 0.00 0.00 0.24 -0.01 21 0 1,686 0
30JUL26 4.40 P 0.00 0.00 0.00 0.31 -0.02 19 0 2,377 0
30JUL26 4.50 P 0.00 0.00 0.00 0.40 -0.02 20 0 1,087 0
30JUL26 4.60 P 0.00 0.00 0.00 0.51 +0.01 27 0 349 0
30JUL26 4.70 P 0.00 0.00 0.00 0.61 +0.01 31 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.71 +0.01 34 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.81 +0.01 37 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.91 +0.01 40 0 10 -10
30JUL26 5.25 P 0.00 0.00 0.00 1.17 +0.02 51 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.42 +0.02 58 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.67 +0.02 64 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.92 +0.02 70 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.15 0.00 65 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.42 +0.02 81 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.67 +0.02 86 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.90 0.00 79 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.17 +0.02 96 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.03 0.00 22 0 300 0
28AUG26 3.80 P 0.00 0.00 0.00 0.05 0.00 22 0 254 0
28AUG26 3.90 P 0.00 0.00 0.00 0.07 -0.01 21 0 326 0
28AUG26 4.00 P 0.10 0.10 0.10 0.11 0.00 22 5 1,464 +5
28AUG26 4.10 P 0.00 0.00 0.00 0.15 0.00 21 0 1,117 0
28AUG26 4.20 P 0.00 0.00 0.00 0.20 -0.01 21 0 715 0
28AUG26 4.30 P 0.00 0.00 0.00 0.27 -0.01 22 0 238 0
28AUG26 4.40 P 0.00 0.00 0.00 0.35 +0.01 23 0 77 0
28AUG26 4.50 P 0.44 0.44 0.44 0.43 +0.01 23 20 105 +20
28AUG26 4.60 P 0.00 0.00 0.00 0.52 +0.02 25 0 31 0
28AUG26 4.70 P 0.00 0.00 0.00 0.61 0.00 25 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.71 +0.01 28 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.81 +0.01 31 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.92 +0.02 36 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.17 +0.02 42 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.42 +0.02 48 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.67 +0.02 53 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.92 +0.02 58 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.17 +0.02 62 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.42 +0.02 67 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.67 +0.02 71 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.90 0.00 66 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.17 +0.02 78 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 24 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 22 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 0.00 22 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 0.00 22 0 202 0
29SEP26 3.60 P 0.04 0.04 0.04 0.04 0.00 20 130 1,286 +130
29SEP26 3.70 P 0.06 0.06 0.06 0.06 -0.01 20 1,400 2,829 +1,400
29SEP26 3.80 P 0.00 0.00 0.00 0.09 -0.01 20 0 2,226 0
29SEP26 3.90 P 0.13 0.13 0.12 0.13 -0.01 20 65 1,281 -35
29SEP26 4.00 P 0.18 0.18 0.18 0.18 -0.01 21 50 1,139 -50
29SEP26 4.10 P 0.23 0.23 0.23 0.23 -0.01 20 3 2,503 +3
29SEP26 4.20 P 0.00 0.00 0.00 0.29 -0.01 20 0 834 0
29SEP26 4.30 P 0.00 0.00 0.00 0.36 -0.01 19 0 681 0
29SEP26 4.40 P 0.00 0.00 0.00 0.44 -0.01 20 0 1,012 0
29SEP26 4.50 P 0.00 0.00 0.00 0.53 0.00 21 0 1,624 0
29SEP26 4.60 P 0.00 0.00 0.00 0.60 -0.01 17 0 6,283 0
29SEP26 4.70 P 0.00 0.00 0.00 0.70 0.00 19 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.79 0.00 16 0 2,616 0
29SEP26 4.90 P 0.00 0.00 0.00 0.89 +0.01 18 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.98 +0.01 0 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 1.22 +0.01 0 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.46 +0.01 0 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.71 +0.02 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.96 +0.03 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.19 0.00 0 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.45 +0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.70 +0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.94 +0.02 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.19 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.44 +0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.69 +0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.94 +0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.18 +0.02 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.43 +0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.68 +0.03 0 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.02 0.00 21 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.03 0.00 21 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.05 0.00 22 0 38 0
30DEC26 3.50 P 0.00 0.00 0.00 0.07 0.00 22 0 5,203 0
30DEC26 3.60 P 0.00 0.00 0.00 0.09 0.00 22 0 317 0
30DEC26 3.70 P 0.00 0.00 0.00 0.12 -0.01 22 0 463 0
30DEC26 3.80 P 0.14 0.15 0.14 0.16 0.00 22 37 730 +37
30DEC26 3.90 P 0.00 0.00 0.00 0.20 -0.01 22 0 1,243 0
30DEC26 4.00 P 0.24 0.24 0.24 0.25 0.00 22 1 489 -1
30DEC26 4.10 P 0.00 0.00 0.00 0.30 -0.01 22 5 2,219 +5
30DEC26 4.20 P 0.00 0.00 0.00 0.36 -0.01 22 0 323 0
30DEC26 4.30 P 0.00 0.00 0.00 0.42 -0.01 21 0 4,414 0
30DEC26 4.40 P 0.00 0.00 0.00 0.49 -0.01 21 0 426 0
30DEC26 4.50 P 0.00 0.00 0.00 0.56 -0.01 20 0 1,139 0
30DEC26 4.60 P 0.00 0.00 0.00 0.64 -0.01 20 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.74 +0.01 22 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.82 +0.01 21 0 401 0
30DEC26 4.90 P 0.00 0.00 0.00 0.90 0.00 19 0 874 0
30DEC26 5.00 P 0.00 0.00 0.00 1.00 +0.01 20 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 1.23 +0.01 0 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.71 +0.02 0 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.96 +0.03 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.20 +0.01 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.45 +0.03 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.70 +0.03 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.94 +0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.19 +0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.44 +0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.69 +0.03 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.94 +0.03 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.18 +0.02 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.43 +0.02 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.68 +0.03 0 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.06 0.00 22 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.07 0.00 21 0 7 0
30MAR27 3.50 P 0.00 0.00 0.00 0.10 0.00 22 0 12,097 0
30MAR27 3.60 P 0.00 0.00 0.00 0.12 -0.01 21 0 127 0
30MAR27 3.70 P 0.00 0.00 0.00 0.16 0.00 22 0 2,010 0
30MAR27 3.80 P 0.00 0.00 0.00 0.19 -0.01 21 0 251 0
30MAR27 3.90 P 0.00 0.00 0.00 0.24 0.00 22 0 353 0
30MAR27 4.00 P 0.00 0.00 0.00 0.28 -0.01 21 0 252 0
30MAR27 4.10 P 0.00 0.00 0.00 0.34 0.00 22 0 97 0
30MAR27 4.20 P 0.00 0.00 0.00 0.39 -0.01 21 0 241 0
30MAR27 4.30 P 0.00 0.00 0.00 0.46 0.00 21 0 246 0
30MAR27 4.40 P 0.00 0.00 0.00 0.53 0.00 21 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.59 -0.01 20 0 318 0
30MAR27 4.60 P 0.00 0.00 0.00 0.68 +0.01 22 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.76 +0.01 21 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.85 +0.02 22 0 27 0
30MAR27 4.90 P 0.00 0.00 0.00 0.92 0.00 20 0 35 0
30MAR27 5.00 P 0.00 0.00 0.00 1.01 +0.01 20 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.25 +0.02 22 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.49 +0.02 22 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.72 +0.01 0 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.96 +0.02 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.20 +0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.45 +0.03 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.70 +0.03 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.95 +0.03 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.19 +0.01 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.44 +0.01 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.69 +0.03 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.94 +0.03 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.19 +0.03 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.43 +0.02 0 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29JUN27 3.30 P 0.09 0.09 0.09 0.09 0.00 23 5 425 +5
29JUN27 3.40 P 0.00 0.00 0.00 0.12 +0.01 24 0 7 0
29JUN27 3.50 P 0.00 0.00 0.00 0.15 +0.01 24 0 338 0
29JUN27 3.60 P 0.00 0.00 0.00 0.18 +0.01 24 0 44 0
29JUN27 3.70 P 0.00 0.00 0.00 0.22 +0.01 24 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.26 +0.01 24 0 40 0
29JUN27 3.90 P 0.29 0.29 0.29 0.30 +0.01 23 18 23 +18
29JUN27 4.00 P 0.34 0.34 0.34 0.34 0.00 23 5 54 +5
29JUN27 4.10 P 0.00 0.00 0.00 0.41 +0.01 24 0 130 0
29JUN27 4.20 P 0.00 0.00 0.00 0.46 0.00 23 0 6 0
29JUN27 4.30 P 0.00 0.00 0.00 0.51 0.00 23 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.60 +0.01 24 0 4 0
29JUN27 4.50 P 0.00 0.00 0.00 0.65 +0.01 23 0 13 0
29JUN27 4.60 P 0.00 0.00 0.00 0.74 0.00 24 0 3 0
29JUN27 4.70 P 0.00 0.00 0.00 0.81 +0.02 24 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.89 +0.02 24 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.98 +0.03 24 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.06 +0.02 24 0 1 0
29JUN27 5.25 P 0.00 0.00 0.00 1.27 +0.01 23 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.49 +0.02 20 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.72 +0.01 0 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.96 +0.02 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.21 +0.02 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.45 +0.03 0 0 50 0
TOTAL PUT 3,016 147,148 -169
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 32.28
29JUN26 17.50 C 0.00 0.00 0.00 14.83 +0.63 225 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.41 +0.73 237 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.00 +0.82 240 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.50 +0.79 231 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.01 +0.83 223 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.33 +0.62 183 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.52 +0.81 198 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.52 +0.80 182 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.52 +0.83 166 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.34 +0.65 127 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.45 +0.76 129 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 6.47 +0.76 117 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.28 +0.59 0 0 10 0
29JUN26 28.00 C 0.00 0.00 0.00 4.28 +0.59 0 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 3.28 +0.59 0 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 2.28 +0.58 0 0 29 0
29JUN26 31.00 C 0.00 0.00 0.00 1.31 +0.48 30 0 258 0
29JUN26 32.00 C 0.54 0.64 0.51 0.59 +0.21 31 15 637 -2
29JUN26 33.00 C 0.21 0.38 0.21 0.24 +0.08 30 12 610 +12
29JUN26 34.00 C 0.18 0.18 0.18 0.10 +0.03 30 144 561 +138
29JUN26 35.00 C 0.09 0.09 0.09 0.04 +0.01 30 15 361 0
29JUN26 36.00 C 0.05 0.06 0.05 0.02 +0.01 32 60 523 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 351 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 254 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 935 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 254 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 150 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 86 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 64 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.52 +0.80 117 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.52 +0.76 107 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.47 +0.71 95 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.47 +0.71 85 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.47 +0.76 76 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.28 +0.59 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.28 +0.59 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.28 +0.59 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 2.30 +0.48 30 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 1.54 +0.33 31 0 49 0
30JUL26 32.00 C 1.08 1.08 1.08 1.08 +0.25 31 14 354 +14
30JUL26 33.00 C 0.00 0.00 0.00 0.73 +0.17 31 0 253 0
30JUL26 34.00 C 0.44 0.54 0.44 0.49 +0.12 31 19 281 0
30JUL26 35.00 C 0.35 0.41 0.35 0.31 +0.08 31 107 602 +4
30JUL26 36.00 C 0.00 0.00 0.00 0.20 +0.06 31 0 442 0
30JUL26 37.00 C 0.00 0.00 0.00 0.12 +0.04 31 0 114 0
30JUL26 38.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 176 0
30JUL26 39.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 175 0
30JUL26 40.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 92 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 30 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 33 0 55 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 32 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.52 +0.80 93 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.52 +0.76 85 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.47 +0.71 76 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.47 +0.71 68 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.47 +0.76 61 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.28 +0.59 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.28 +0.59 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.31 +0.52 32 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.51 +0.39 32 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 2.01 +0.35 33 0 45 0
28AUG26 32.00 C 1.58 1.58 1.58 1.55 +0.28 33 1 84 +1
28AUG26 33.00 C 1.33 1.33 1.23 1.18 +0.23 33 31 170 +19
28AUG26 34.00 C 0.00 0.00 0.00 0.88 +0.18 32 0 55 0
28AUG26 35.00 C 0.00 0.00 0.00 0.65 +0.15 32 0 86 0
28AUG26 36.00 C 0.00 0.00 0.00 0.47 +0.11 32 0 30 0
28AUG26 37.00 C 0.00 0.00 0.00 0.34 +0.09 32 0 166 0
28AUG26 38.00 C 0.00 0.00 0.00 0.24 +0.07 32 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.17 +0.05 32 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.12 +0.04 33 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.08 +0.03 33 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.52 +0.81 86 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.52 +0.80 79 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.52 +0.76 72 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.47 +0.71 64 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.47 +0.71 57 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.47 +0.76 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.44 +0.75 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.30 +0.54 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.52 +0.46 33 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 2.94 +0.38 34 0 613 0
29SEP26 31.00 C 0.00 0.00 0.00 2.49 +0.41 34 0 274 0
29SEP26 32.00 C 2.01 2.09 2.01 2.03 +0.33 34 49 224 +49
29SEP26 33.00 C 1.71 1.79 1.65 1.65 +0.30 34 64 245 +60
29SEP26 34.00 C 1.42 1.42 1.35 1.34 +0.28 34 18 2,629 +12
29SEP26 35.00 C 1.09 1.09 1.09 1.06 +0.24 34 1 2,005 0
29SEP26 36.00 C 0.95 0.95 0.95 0.83 +0.19 34 2 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.65 +0.16 34 0 301 0
29SEP26 38.00 C 0.61 0.61 0.61 0.51 +0.14 34 127 419 +127
29SEP26 39.00 C 0.49 0.50 0.49 0.39 +0.12 34 7 58 +7
29SEP26 40.00 C 0.00 0.00 0.00 0.30 +0.09 34 0 3,531 0
29SEP26 41.00 C 0.33 0.33 0.33 0.23 +0.08 34 132 1,162 +132
29SEP26 42.00 C 0.00 0.00 0.00 0.17 +0.06 34 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.13 +0.05 34 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.10 +0.04 34 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.06 +0.03 35 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.04 +0.02 34 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 10.52 +0.80 56 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 9.52 +0.76 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.50 +0.74 46 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 7.47 +0.71 40 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 6.55 +0.56 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.84 +0.54 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.17 +0.60 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.44 +0.45 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.90 +0.41 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.50 +0.47 35 0 74 0
30DEC26 32.00 C 0.00 0.00 0.00 3.06 +0.46 35 0 375 0
30DEC26 33.00 C 0.00 0.00 0.00 2.65 +0.37 35 0 135 0
30DEC26 34.00 C 0.00 0.00 0.00 2.16 +0.20 34 0 2,091 0
30DEC26 35.00 C 0.00 0.00 0.00 1.98 +0.28 35 0 181 0
30DEC26 36.00 C 0.00 0.00 0.00 1.69 +0.25 35 0 105 0
30DEC26 37.00 C 0.00 0.00 0.00 1.45 +0.23 35 0 45 0
30DEC26 38.00 C 0.00 0.00 0.00 1.23 +0.19 35 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 1.05 +0.18 35 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 0.88 +0.15 35 0 6,390 0
30DEC26 41.00 C 0.00 0.00 0.00 0.75 +0.14 35 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.63 +0.12 35 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.53 +0.10 34 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.45 +0.10 35 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.37 +0.07 34 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.32 +0.08 35 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.26 +0.06 35 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.22 +0.06 34 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.18 +0.04 34 0 18 0
30MAR27 22.00 C 0.00 0.00 0.00 10.52 +0.73 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.52 +0.70 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.67 +0.62 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.93 +0.61 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.23 +0.59 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.56 +0.55 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.96 +0.55 37 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.37 +0.50 37 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 4.85 +0.57 36 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.35 +0.43 36 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 3.92 +0.42 36 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 3.49 +0.45 36 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 3.14 +0.52 36 0 98 0
30MAR27 35.00 C 0.00 0.00 0.00 2.68 +0.35 35 0 61 0
30MAR27 36.00 C 0.00 0.00 0.00 2.39 +0.20 35 0 1,288 0
30MAR27 37.00 C 0.00 0.00 0.00 2.14 +0.21 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.91 +0.20 35 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 1.72 +0.23 35 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 1.50 +0.20 35 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 1.37 +0.21 36 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 1.21 +0.19 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.06 +0.16 36 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.94 +0.16 35 0 27 0
30MAR27 45.00 C 0.00 0.00 0.00 0.82 +0.13 35 0 51 0
29JUN27 22.00 C 0.00 0.00 0.00 10.59 +0.66 38 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.78 +0.62 37 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.09 +0.66 37 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.42 +0.61 37 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.69 +0.60 36 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.05 +0.57 36 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.46 +0.59 36 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 5.83 +0.44 35 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 5.36 +0.44 35 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 4.89 +0.39 35 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.50 +0.39 35 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.11 +0.38 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.76 +0.35 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.44 +0.35 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 3.12 +0.30 36 0 113 0
29JUN27 37.00 C 0.00 0.00 0.00 2.86 +0.30 36 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 2.60 +0.30 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.35 +0.17 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.16 +0.19 36 0 2 0
29JUN27 41.00 C 0.00 0.00 0.00 1.96 +0.16 36 0 3 0
TOTAL CALL 818 34,831 +573
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 35 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 100 0
29JUN26 27.00 P 0.07 0.07 0.07 0.02 -0.03 31 2 228 -2
29JUN26 28.00 P 0.00 0.00 0.00 0.07 -0.07 31 0 807 0
29JUN26 29.00 P 0.28 0.28 0.18 0.19 -0.12 30 162 2,398 -3
29JUN26 30.00 P 0.47 0.47 0.41 0.44 -0.21 30 26 8,455 +8
29JUN26 31.00 P 1.15 1.15 0.80 0.85 -0.32 30 60 1,287 +15
29JUN26 32.00 P 1.28 1.28 1.28 1.44 -0.46 30 1 1,791 0
29JUN26 33.00 P 0.00 0.00 0.00 2.21 -0.52 30 0 129 0
29JUN26 34.00 P 2.89 2.89 2.88 3.18 -0.36 37 30 406 0
29JUN26 35.00 P 0.00 0.00 0.00 3.96 -0.57 0 0 683 0
29JUN26 36.00 P 4.74 4.74 4.73 4.94 -0.50 0 60 446 +60
29JUN26 37.00 P 5.73 5.73 5.72 5.94 -0.60 0 41 96 0
29JUN26 38.00 P 0.00 0.00 0.00 6.93 -0.63 0 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 7.77 -0.72 0 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 8.78 -0.76 0 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 9.90 -0.63 0 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 10.92 -0.63 0 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 11.80 -0.74 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.82 -0.71 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.72 -0.80 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.72 -0.80 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.73 -0.78 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.74 -0.78 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.04 -0.62 94 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 28 0
30JUL26 26.00 P 0.00 0.00 0.00 0.09 -0.04 31 0 87 0
30JUL26 27.00 P 0.00 0.00 0.00 0.18 -0.08 31 0 384 0
30JUL26 28.00 P 0.39 0.39 0.35 0.35 -0.10 31 19 457 +17
30JUL26 29.00 P 0.78 0.78 0.56 0.60 -0.14 31 268 534 +193
30JUL26 30.00 P 0.85 0.85 0.85 0.95 -0.19 31 1 653 -1
30JUL26 31.00 P 1.42 1.42 1.37 1.37 -0.28 30 29 698 +1
30JUL26 32.00 P 2.06 2.06 1.86 1.93 -0.40 30 16 1,226 -1
30JUL26 33.00 P 2.65 2.65 2.44 2.57 -0.50 29 21 229 +5
30JUL26 34.00 P 0.00 0.00 0.00 3.39 -0.49 31 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 4.23 -0.52 31 0 73 0
30JUL26 36.00 P 0.00 0.00 0.00 5.07 -0.51 28 0 235 0
30JUL26 37.00 P 0.00 0.00 0.00 5.94 -0.61 0 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 6.97 -0.59 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.78 -0.71 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.82 -0.72 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.90 -0.63 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.93 -0.62 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.80 -0.74 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.94 -0.59 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.82 -0.70 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.08 -0.02 33 0 3 0
28AUG26 25.00 P 0.00 0.00 0.00 0.14 -0.04 32 0 137 0
28AUG26 26.00 P 0.30 0.30 0.30 0.25 -0.06 32 15 108 +15
28AUG26 27.00 P 0.44 0.44 0.44 0.42 -0.09 33 15 606 +15
28AUG26 28.00 P 0.67 0.67 0.67 0.65 -0.10 33 15 92 +15
28AUG26 29.00 P 0.92 0.92 0.92 0.96 -0.12 33 88 301 +88
28AUG26 30.00 P 1.32 1.32 1.27 1.33 -0.17 32 57 154 +52
28AUG26 31.00 P 1.79 1.79 1.79 1.79 -0.22 32 1 123 +1
28AUG26 32.00 P 0.00 0.00 0.00 2.33 -0.33 32 0 223 0
28AUG26 33.00 P 0.00 0.00 0.00 2.99 -0.38 32 0 176 0
28AUG26 34.00 P 0.00 0.00 0.00 3.67 -0.46 31 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 4.49 -0.49 32 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 5.25 -0.60 30 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 6.14 -0.61 30 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 6.97 -0.64 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.88 -0.78 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.85 -0.81 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.02 -0.63 33 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.93 -0.71 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.80 -0.84 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.94 -0.70 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.83 -0.81 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.11 -0.01 34 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.19 -0.02 34 0 20 0
29SEP26 25.00 P 0.00 0.00 0.00 0.31 -0.03 34 0 366 0
29SEP26 26.00 P 0.51 0.51 0.48 0.48 -0.05 34 60 267 +15
29SEP26 27.00 P 0.73 0.73 0.66 0.70 -0.07 34 182 429 +182
29SEP26 28.00 P 0.93 0.93 0.93 0.97 -0.07 34 121 329 +121
29SEP26 29.00 P 1.27 1.27 1.27 1.27 -0.13 33 1 683 0
29SEP26 30.00 P 1.69 1.69 1.68 1.68 -0.16 33 4 1,356 -1
29SEP26 31.00 P 2.16 2.16 2.16 2.16 -0.20 33 4 519 -4
29SEP26 32.00 P 0.00 0.00 0.00 2.72 -0.25 33 0 4,369 0
29SEP26 33.00 P 0.00 0.00 0.00 3.32 -0.37 33 0 180 0
29SEP26 34.00 P 0.00 0.00 0.00 4.00 -0.41 32 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 4.72 -0.52 32 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.51 -0.47 32 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 6.35 -0.47 32 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 7.22 -0.52 31 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 8.14 -0.52 32 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 9.07 -0.61 31 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 10.02 -0.64 29 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 11.12 -0.53 38 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 11.91 -0.73 0 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 12.94 -0.70 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.83 -0.81 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.91 -0.73 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.75 -0.89 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.98 -0.66 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.04 -0.62 47 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.27 -0.02 35 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.39 -0.04 35 0 0 0
30DEC26 24.00 P 0.64 0.64 0.64 0.55 -0.06 35 1 1 +1
30DEC26 25.00 P 0.00 0.00 0.00 0.76 -0.07 35 0 30 0
30DEC26 26.00 P 1.07 1.07 1.07 1.02 -0.07 35 1 326 0
30DEC26 27.00 P 1.26 1.26 1.26 1.32 -0.07 35 1 67 +1
30DEC26 28.00 P 1.66 1.66 1.66 1.67 -0.07 35 130 350 +130
30DEC26 29.00 P 0.00 0.00 0.00 2.06 -0.09 35 0 298 0
30DEC26 30.00 P 0.00 0.00 0.00 2.50 -0.12 34 0 3,794 0
30DEC26 31.00 P 0.00 0.00 0.00 3.00 -0.15 34 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 3.56 -0.24 34 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 4.07 -0.38 33 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 4.74 -0.37 34 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 5.43 -0.41 34 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 6.16 -0.40 34 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 6.93 -0.50 34 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 7.73 -0.53 34 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 8.55 -0.50 33 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 9.41 -0.51 33 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 10.28 -0.58 33 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 11.17 -0.62 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.10 -0.57 32 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 13.03 -0.65 30 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.00 -0.66 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.97 -0.68 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.87 -0.78 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.98 -0.66 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.04 -0.62 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.54 -0.03 36 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.72 -0.05 35 0 29 0
30MAR27 24.00 P 0.00 0.00 0.00 0.94 -0.03 36 0 5 0
30MAR27 25.00 P 0.00 0.00 0.00 1.21 -0.01 36 0 17 0
30MAR27 26.00 P 1.46 1.46 1.46 1.50 -0.02 35 130 1,268 +130
30MAR27 27.00 P 0.00 0.00 0.00 1.83 -0.03 35 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 2.16 -0.10 35 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.57 -0.13 35 0 3,551 0
30MAR27 30.00 P 0.00 0.00 0.00 3.03 -0.15 34 0 1,462 0
30MAR27 31.00 P 0.00 0.00 0.00 3.53 -0.20 34 0 247 0
30MAR27 32.00 P 0.00 0.00 0.00 4.06 -0.26 34 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 4.63 -0.30 34 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 5.28 -0.32 34 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 5.96 -0.41 34 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 6.66 -0.43 34 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.40 -0.46 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.17 -0.43 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.98 -0.48 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.79 -0.51 34 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.59 -0.56 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.44 -0.58 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.37 -0.55 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.24 -0.59 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.16 -0.60 33 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.88 -0.04 37 0 0 0
29JUN27 23.00 P 1.26 1.26 1.26 1.10 -0.07 37 3 7 -1
29JUN27 24.00 P 0.00 0.00 0.00 1.39 -0.06 37 0 4 0
29JUN27 25.00 P 0.00 0.00 0.00 1.69 -0.09 37 0 6 0
29JUN27 26.00 P 0.00 0.00 0.00 2.05 -0.09 37 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.44 -0.12 37 0 18 0
29JUN27 28.00 P 0.00 0.00 0.00 2.87 -0.12 37 0 3 0
29JUN27 29.00 P 0.00 0.00 0.00 3.33 -0.16 37 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.85 -0.16 37 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.37 -0.21 38 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.97 -0.21 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 5.57 -0.23 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.22 -0.25 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 6.90 -0.26 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.54 -0.36 38 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.26 -0.39 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.00 -0.42 38 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.75 -0.40 38 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.53 -0.42 38 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.33 -0.46 38 0 0 0
TOTAL PUT 1,565 63,635 +1,052
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRC - CHINA RAIL CONS CLOSING PRICE HK$ 5.05
29JUN26 3.90 C 0.00 0.00 0.00 1.15 -0.01 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.05 0.00 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.95 -0.01 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.85 -0.01 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.65 -0.01 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.36 0.00 18 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.26 -0.02 13 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.18 -0.01 17 0 0 0
29JUN26 5.00 C 0.09 0.09 0.09 0.12 0.00 19 20 145 +10
29JUN26 5.25 C 0.00 0.00 0.00 0.03 0.00 20 0 20 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 230 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 14,605 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 86 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 91 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 97 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.16 -0.01 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.46 -0.02 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.37 -0.01 17 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.28 -0.01 17 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.20 -0.02 17 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.14 -0.02 18 0 9 0
30JUL26 5.25 C 0.00 0.00 0.00 0.05 0.00 20 0 189 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 130 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 808 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.16 -0.01 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.47 -0.01 21 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.37 -0.01 17 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.29 0.00 19 0 0 0
28AUG26 4.90 C 0.16 0.16 0.16 0.20 -0.02 16 126 126 +126
28AUG26 5.00 C 0.00 0.00 0.00 0.14 -0.02 17 0 360 0
28AUG26 5.25 C 0.00 0.00 0.00 0.05 0.00 19 0 219 0
28AUG26 5.50 C 0.00 0.00 0.00 0.02 0.00 21 0 223 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.16 -0.01 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.47 -0.01 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.37 -0.01 16 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.29 0.00 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.21 -0.01 17 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 0.00 18 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 0.00 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.16 -0.01 27 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.57 0.00 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.47 -0.01 17 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.38 0.00 17 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.31 0.00 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.25 0.00 18 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.19 -0.01 18 0 130 0
30DEC26 5.25 C 0.00 0.00 0.00 0.11 0.00 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 0.00 18 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 0.00 19 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.16 -0.01 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.06 -0.01 20 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.57 -0.01 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.47 -0.01 15 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.40 0.00 17 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.36 +0.02 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.29 +0.01 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.24 0.00 18 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.16 0.00 18 0 300 0
30MAR27 5.50 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 0.00 18 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.16 -0.01 23 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.06 -0.01 21 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.96 -0.01 19 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.86 -0.01 15 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.67 -0.01 18 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.57 -0.01 16 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.49 -0.01 16 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.43 -0.01 17 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.38 0.00 18 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.33 -0.01 18 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.30 +0.01 18 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.20 -0.01 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.15 0.00 18 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.10 0.00 18 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 146 28,214 +136
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 656 0
29JUN26 4.80 P 0.02 0.02 0.02 0.01 0.00 18 80 119 +80
29JUN26 4.90 P 0.00 0.00 0.00 0.04 +0.01 21 0 3 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 0.00 20 0 256 0
29JUN26 5.25 P 0.00 0.00 0.00 0.23 +0.01 22 0 361 0
29JUN26 5.50 P 0.00 0.00 0.00 0.46 +0.01 28 100 564 -100
29JUN26 5.75 P 0.00 0.00 0.00 0.71 +0.01 38 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.96 +0.01 48 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.21 +0.01 56 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.46 +0.01 64 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.70 0.00 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.96 +0.01 79 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.20 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.45 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.70 0.00 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.95 0.00 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.03 -0.01 20 0 22 0
30JUL26 4.50 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.08 0.00 19 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.12 0.00 19 0 199 0
30JUL26 4.80 P 0.00 0.00 0.00 0.17 -0.01 18 0 53 0
30JUL26 4.90 P 0.00 0.00 0.00 0.24 0.00 19 0 90 0
30JUL26 5.00 P 0.00 0.00 0.00 0.32 +0.01 20 0 160 0
30JUL26 5.25 P 0.00 0.00 0.00 0.55 +0.02 24 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.79 +0.02 28 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 1.04 +0.03 34 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.27 0.00 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.53 +0.02 39 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.78 +0.03 44 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.02 +0.02 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.26 +0.01 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.51 +0.01 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.77 +0.02 46 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.01 +0.01 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.07 0.00 18 0 10 0
28AUG26 4.60 P 0.00 0.00 0.00 0.10 0.00 18 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.15 0.00 19 0 29 0
28AUG26 4.80 P 0.00 0.00 0.00 0.20 0.00 18 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.26 0.00 18 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.34 +0.01 19 0 78 0
28AUG26 5.25 P 0.00 0.00 0.00 0.56 +0.02 22 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.79 +0.02 23 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.04 +0.03 28 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.28 +0.01 28 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.53 +0.02 33 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.78 +0.03 37 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.03 +0.03 41 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.52 +0.02 34 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.77 +0.01 40 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 0.00 19 0 94 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 0.00 18 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 +0.01 19 0 257 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 0.00 18 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 0.00 19 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 0.00 18 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 +0.01 19 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.29 +0.02 19 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.36 +0.01 19 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.56 +0.01 19 100 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.79 +0.01 20 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.04 +0.02 25 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.28 +0.01 25 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.53 +0.02 29 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.78 +0.02 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.03 +0.02 36 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.27 +0.02 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.52 +0.01 30 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.77 +0.01 35 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 3.02 +0.01 39 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.26 +0.01 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.08 0.00 18 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 0.00 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.14 0.00 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.18 0.00 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 0.00 19 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 0.00 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 0.00 18 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.40 0.00 18 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.61 +0.01 20 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.83 +0.02 22 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.04 0.00 20 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.28 +0.01 21 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.53 0.00 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.78 +0.02 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.03 +0.02 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.27 +0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.52 +0.01 26 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.77 +0.01 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.02 +0.01 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.29 +0.04 45 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.04 0.00 19 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.09 +0.01 18 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.11 0.00 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.15 0.00 19 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.18 0.00 18 0 25 0
30MAR27 4.60 P 0.00 0.00 0.00 0.22 0.00 18 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.27 +0.01 18 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.31 0.00 18 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.37 +0.01 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.43 0.00 18 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.63 +0.01 20 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.84 +0.01 21 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.06 +0.01 21 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.28 +0.01 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.55 +0.02 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.78 +0.02 24 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.03 +0.02 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.27 +0.01 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.52 +0.01 25 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.77 +0.01 28 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.02 +0.01 30 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.06 0.00 19 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.08 0.00 17 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.11 0.00 18 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.14 0.00 18 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.18 0.00 19 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.21 0.00 18 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.24 -0.01 18 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.29 0.00 18 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.34 0.00 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.39 0.00 17 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.45 0.00 17 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.65 +0.02 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.85 +0.01 20 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.08 +0.03 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.28 -0.01 18 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.55 +0.02 24 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.78 +0.02 22 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.03 +0.02 25 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.27 +0.01 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.52 +0.01 23 0 0 0
TOTAL PUT 280 7,537 -20
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 3.53
29JUN26 2.50 C 0.00 0.00 0.00 1.05 -0.01 96 0 0 0
29JUN26 2.60 C 0.92 0.92 0.92 0.95 -0.01 87 10 0 -10
29JUN26 2.70 C 0.00 0.00 0.00 0.85 -0.01 78 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.75 -0.01 69 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.65 -0.01 61 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.55 -0.01 52 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.45 -0.01 44 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.35 -0.01 36 0 105 0
29JUN26 3.30 C 0.00 0.00 0.00 0.25 -0.02 27 0 0 0
29JUN26 3.40 C 0.13 0.13 0.11 0.17 -0.02 27 20 27 0
29JUN26 3.50 C 0.00 0.00 0.00 0.09 -0.03 22 0 10 0
29JUN26 3.60 C 0.03 0.03 0.03 0.06 -0.01 27 30 172 0
29JUN26 3.70 C 0.00 0.00 0.00 0.02 -0.02 22 0 134 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 -0.01 24 0 143 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 31 0 68 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 159 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 254 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 52 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 57 0 1,120 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 61 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 70 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 74 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 78 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 82 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 91 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 99 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 129 0 163 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 1.05 -0.01 70 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.95 -0.01 63 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.85 -0.01 57 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.75 -0.01 50 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.65 -0.02 44 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.55 -0.02 38 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.45 -0.02 32 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.36 -0.01 31 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.27 -0.01 28 0 0 0
30JUL26 3.40 C 0.15 0.17 0.15 0.19 -0.01 26 60 60 +60
30JUL26 3.50 C 0.09 0.09 0.09 0.13 -0.01 26 15 76 +15
30JUL26 3.60 C 0.00 0.00 0.00 0.08 -0.01 24 0 10 0
30JUL26 3.70 C 0.00 0.00 0.00 0.05 -0.01 25 0 60 0
30JUL26 3.80 C 0.00 0.00 0.00 0.03 -0.01 25 0 60 0
30JUL26 3.90 C 0.00 0.00 0.00 0.02 0.00 26 0 25 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 252 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.05 -0.02 60 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.95 -0.01 55 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.85 -0.01 49 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.75 -0.01 44 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.65 -0.02 39 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.55 -0.02 34 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.45 -0.02 28 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.36 -0.01 27 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.28 -0.01 26 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.21 -0.01 26 0 32 0
28AUG26 3.50 C 0.00 0.00 0.00 0.15 -0.01 25 0 60 0
28AUG26 3.60 C 0.00 0.00 0.00 0.11 0.00 26 0 50 0
28AUG26 3.70 C 0.00 0.00 0.00 0.08 -0.01 26 0 90 0
28AUG26 3.80 C 0.00 0.00 0.00 0.05 -0.01 25 0 30 0
28AUG26 3.90 C 0.00 0.00 0.00 0.04 0.00 26 0 30 0
28AUG26 4.00 C 0.00 0.00 0.00 0.03 0.00 27 0 104 0
28AUG26 4.10 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 6 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.05 -0.02 53 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.95 -0.01 48 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.85 -0.01 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.75 -0.01 39 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.65 -0.02 34 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.55 -0.02 30 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.46 -0.01 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.36 -0.02 24 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.29 -0.02 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.22 -0.02 24 0 90 0
29SEP26 3.50 C 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.14 0.00 26 0 330 0
29SEP26 3.70 C 0.00 0.00 0.00 0.11 0.00 26 0 220 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 -0.01 26 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 -0.01 26 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 0.00 27 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.03 -0.01 25 0 130 0
29SEP26 4.20 C 0.00 0.00 0.00 0.02 -0.01 25 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 -0.01 23 0 260 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 63 0
30DEC26 2.50 C 0.00 0.00 0.00 1.05 -0.02 40 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.95 -0.01 36 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.85 -0.01 33 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.75 -0.01 29 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.65 -0.02 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.56 -0.01 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.48 -0.01 24 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.41 -0.01 24 0 1 0
30DEC26 3.30 C 0.31 0.31 0.31 0.35 -0.01 25 60 60 +60
30DEC26 3.40 C 0.00 0.00 0.00 0.30 -0.01 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.26 0.00 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.18 0.00 26 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.15 0.00 26 0 50 0
30DEC26 3.90 C 0.00 0.00 0.00 0.12 -0.01 25 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.11 0.00 27 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.04 0.00 27 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.03 0.00 26 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.02 0.00 25 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 276 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.05 -0.02 33 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.95 -0.01 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.85 -0.01 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.75 -0.02 23 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.66 -0.02 22 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.59 -0.01 23 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 0.52 -0.02 23 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.46 -0.01 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.41 -0.01 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.35 -0.01 24 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.31 -0.01 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.27 0.00 25 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.23 -0.01 24 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.20 0.00 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.15 0.00 25 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.13 0.00 26 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.05 0.00 26 0 15 0
30MAR27 4.80 C 0.00 0.00 0.00 0.04 0.00 26 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.03 0.00 25 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.02 0.00 24 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 133 0
29JUN27 2.50 C 0.00 0.00 0.00 1.05 -0.02 27 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.95 -0.01 24 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.85 -0.02 21 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.76 -0.03 21 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.69 -0.03 22 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.62 -0.03 22 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.55 -0.04 22 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.50 -0.03 23 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.44 -0.03 23 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.39 -0.03 23 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.34 -0.04 23 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.30 -0.03 23 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.26 -0.04 23 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.24 -0.02 24 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.21 -0.02 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.18 -0.02 24 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.16 -0.03 24 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.14 -0.02 24 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.09 -0.02 24 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.08 -0.01 25 0 5 0
TOTAL CALL 195 16,071 +125
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 1,106 0
29JUN26 3.40 P 0.04 0.04 0.03 0.03 0.00 25 130 491 0
29JUN26 3.50 P 0.07 0.10 0.07 0.06 +0.01 23 60 404 +60
29JUN26 3.60 P 0.16 0.18 0.16 0.11 0.00 22 30 119 +10
29JUN26 3.70 P 0.00 0.00 0.00 0.18 0.00 20 0 502 0
29JUN26 3.80 P 0.00 0.00 0.00 0.28 +0.02 27 0 306 0
29JUN26 3.90 P 0.00 0.00 0.00 0.37 +0.02 0 0 226 0
29JUN26 4.00 P 0.00 0.00 0.00 0.47 +0.02 0 0 149 0
29JUN26 4.10 P 0.00 0.00 0.00 0.57 +0.02 0 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.77 +0.02 0 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.87 +0.01 0 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.97 +0.01 0 0 660 0
29JUN26 4.60 P 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.27 +0.01 0 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 1.37 +0.01 0 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.47 +0.01 0 0 30 0
29JUN26 5.25 P 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.97 +0.02 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.22 +0.01 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.47 +0.01 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.72 +0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.97 +0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.22 +0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.47 +0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.72 +0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.97 +0.01 0 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30JUL26 3.20 P 0.03 0.03 0.03 0.04 +0.01 25 30 186 +30
30JUL26 3.30 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.10 +0.01 23 0 245 0
30JUL26 3.50 P 0.00 0.00 0.00 0.15 +0.01 23 0 210 0
30JUL26 3.60 P 0.00 0.00 0.00 0.22 +0.01 24 0 282 0
30JUL26 3.70 P 0.00 0.00 0.00 0.30 +0.02 25 0 221 0
30JUL26 3.80 P 0.00 0.00 0.00 0.38 +0.01 23 0 42 0
30JUL26 3.90 P 0.00 0.00 0.00 0.47 +0.01 23 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.57 +0.02 27 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.66 +0.01 0 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.76 +0.01 0 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.86 +0.02 20 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.05 +0.01 0 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 1.15 +0.01 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.25 +0.01 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.34 0.00 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.44 +0.01 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.55 +0.02 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.79 +0.01 0 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.04 +0.01 25 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.05 0.00 22 0 30 0
28AUG26 3.30 P 0.09 0.09 0.09 0.09 +0.01 24 15 45 +15
28AUG26 3.40 P 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.19 +0.02 25 0 40 0
28AUG26 3.60 P 0.29 0.29 0.29 0.24 0.00 23 30 140 +30
28AUG26 3.70 P 0.00 0.00 0.00 0.32 +0.01 24 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.40 +0.01 24 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.50 +0.03 28 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.59 +0.03 29 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.68 +0.03 29 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.87 +0.02 30 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.96 +0.02 21 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.16 +0.02 27 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.25 +0.01 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.34 0.00 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.44 +0.01 0 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 3.00 P 0.03 0.03 0.03 0.04 +0.01 26 30 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 +0.01 25 0 30 0
29SEP26 3.20 P 0.08 0.08 0.08 0.08 +0.01 24 5 1,065 +5
29SEP26 3.30 P 0.00 0.00 0.00 0.12 +0.01 25 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.16 +0.01 24 0 16 0
29SEP26 3.50 P 0.00 0.00 0.00 0.21 0.00 24 0 236 0
29SEP26 3.60 P 0.31 0.31 0.31 0.27 0.00 24 30 626 +30
29SEP26 3.70 P 0.00 0.00 0.00 0.36 +0.02 27 0 164 0
29SEP26 3.80 P 0.00 0.00 0.00 0.43 +0.02 26 0 135 0
29SEP26 3.90 P 0.00 0.00 0.00 0.52 +0.03 28 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.61 +0.03 30 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.70 +0.03 31 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.79 +0.02 31 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.89 +0.03 34 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.98 +0.02 33 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.09 +0.03 38 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.18 +0.02 38 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.28 +0.02 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.37 +0.01 37 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.47 +0.02 39 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.57 +0.02 41 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.81 +0.02 37 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 2.06 +0.02 41 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.30 +0.02 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.55 +0.02 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.79 +0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.04 +0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.29 +0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.54 +0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.80 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.05 +0.02 0 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 +0.02 26 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.14 +0.02 25 0 220 0
30DEC26 3.30 P 0.00 0.00 0.00 0.18 +0.01 26 0 230 0
30DEC26 3.40 P 0.00 0.00 0.00 0.23 +0.01 26 0 681 0
30DEC26 3.50 P 0.00 0.00 0.00 0.29 +0.02 27 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.35 +0.03 27 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.41 +0.02 26 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.49 +0.03 28 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.57 +0.04 28 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.65 +0.04 29 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.73 +0.03 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.82 +0.03 30 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.91 +0.03 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.01 +0.04 32 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.10 +0.03 32 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.20 +0.03 34 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.30 +0.03 36 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.40 +0.03 38 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.49 +0.02 37 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.59 +0.02 39 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.84 +0.02 43 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.07 +0.01 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.32 +0.02 43 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.56 +0.01 41 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.80 +0.01 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.06 +0.02 46 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.29 +0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.55 +0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.80 +0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.05 +0.02 0 0 30 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 +0.01 25 0 30 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 1,300 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 +0.02 25 0 1,710 0
30MAR27 3.20 P 0.00 0.00 0.00 0.17 +0.02 24 0 1,000 0
30MAR27 3.30 P 0.00 0.00 0.00 0.21 +0.01 24 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.26 +0.01 25 0 15 0
30MAR27 3.50 P 0.00 0.00 0.00 0.32 +0.02 25 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.39 +0.03 26 0 215 0
30MAR27 3.70 P 0.00 0.00 0.00 0.45 +0.03 26 0 138 0
30MAR27 3.80 P 0.00 0.00 0.00 0.52 +0.03 27 0 64 0
30MAR27 3.90 P 0.00 0.00 0.00 0.59 +0.03 26 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.67 +0.03 27 0 130 0
30MAR27 4.10 P 0.00 0.00 0.00 0.75 +0.03 27 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.84 +0.03 28 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.93 +0.04 29 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.02 +0.03 30 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.11 +0.03 30 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.21 +0.03 32 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.31 +0.04 33 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.41 +0.04 35 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.50 +0.03 35 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.60 +0.02 36 0 22 0
30MAR27 5.25 P 0.00 0.00 0.00 1.84 +0.01 37 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.09 +0.02 40 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.32 +0.01 38 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.57 +0.02 41 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.81 +0.02 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.06 +0.02 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.29 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.55 +0.02 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.80 +0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.05 +0.02 0 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.12 0.00 23 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.15 -0.01 23 0 10 0
29JUN27 3.20 P 0.00 0.00 0.00 0.20 0.00 24 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.23 0.00 23 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.29 +0.01 24 0 0 0
29JUN27 3.50 P 0.35 0.37 0.35 0.34 +0.01 24 58 58 +58
29JUN27 3.60 P 0.00 0.00 0.00 0.40 0.00 25 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.46 0.00 24 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.53 0.00 25 0 6 0
29JUN27 3.90 P 0.00 0.00 0.00 0.60 0.00 25 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.68 +0.01 25 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.76 +0.01 26 0 5 0
29JUN27 4.20 P 0.00 0.00 0.00 0.84 +0.01 26 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.93 +0.01 26 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.02 +0.01 27 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.12 +0.02 28 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.21 +0.02 29 0 0 0
TOTAL PUT 418 21,053 +238
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 35.98
29JUN26 18.00 C 0.00 0.00 0.00 17.99 +0.43 165 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.49 +0.48 158 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.99 +0.48 151 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.49 +0.48 145 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.99 +0.48 139 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.99 +0.48 127 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 13.99 +0.48 115 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.99 +0.48 104 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.99 +0.48 94 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.99 +0.48 82 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.99 +0.48 67 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 8.99 +0.48 0 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 7.99 +0.48 0 0 241 0
29JUN26 29.00 C 0.00 0.00 0.00 6.99 +0.48 0 0 353 0
29JUN26 30.00 C 0.00 0.00 0.00 5.99 +0.48 0 0 417 0
29JUN26 31.00 C 0.00 0.00 0.00 4.99 +0.47 0 0 273 0
29JUN26 32.00 C 0.00 0.00 0.00 4.00 +0.47 40 0 237 0
29JUN26 33.00 C 0.00 0.00 0.00 3.02 +0.44 36 0 831 0
29JUN26 34.00 C 1.90 2.04 1.65 2.06 +0.26 32 197 1,086 +35
29JUN26 35.00 C 1.28 1.28 1.10 1.37 +0.24 37 212 1,551 +98
29JUN26 36.00 C 0.70 0.70 0.70 0.85 +0.18 37 5 2,448 0
29JUN26 37.00 C 0.43 0.50 0.43 0.50 +0.13 37 101 1,501 +59
29JUN26 38.00 C 0.00 0.00 0.00 0.28 +0.08 37 0 3,262 0
29JUN26 39.00 C 0.18 0.19 0.18 0.15 +0.04 37 30 1,385 -30
29JUN26 40.00 C 0.11 0.12 0.11 0.08 +0.02 37 30 788 +23
29JUN26 41.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 415 0
29JUN26 42.00 C 0.00 0.00 0.00 0.02 0.00 38 0 326 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 85 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 203 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 16.49 +0.48 107 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 15.99 +0.48 103 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 14.99 +0.48 94 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 13.99 +0.48 87 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 12.99 +0.48 79 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 11.99 +0.48 72 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 10.99 +0.48 64 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.99 +0.48 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.99 +0.48 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.99 +0.48 0 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 6.99 +0.48 0 0 230 0
30JUL26 30.00 C 0.00 0.00 0.00 5.99 +0.47 0 0 185 0
30JUL26 31.00 C 0.00 0.00 0.00 5.01 +0.47 38 0 488 0
30JUL26 32.00 C 0.00 0.00 0.00 4.06 +0.43 37 0 647 0
30JUL26 33.00 C 0.00 0.00 0.00 3.22 +0.38 38 0 380 0
30JUL26 34.00 C 0.00 0.00 0.00 2.49 +0.23 37 0 787 0
30JUL26 35.00 C 0.00 0.00 0.00 2.01 +0.26 38 0 1,206 0
30JUL26 36.00 C 1.45 1.45 1.33 1.59 +0.26 39 24 565 0
30JUL26 37.00 C 0.00 0.00 0.00 1.21 +0.21 38 0 696 0
30JUL26 38.00 C 0.66 0.84 0.66 0.92 +0.18 38 34 358 +22
30JUL26 39.00 C 0.00 0.00 0.00 0.68 +0.14 38 0 238 0
30JUL26 40.00 C 0.48 0.48 0.48 0.50 +0.11 38 18 179 +9
30JUL26 41.00 C 0.00 0.00 0.00 0.36 +0.09 38 0 152 0
30JUL26 42.00 C 0.00 0.00 0.00 0.26 +0.07 38 0 78 0
30JUL26 43.00 C 0.00 0.00 0.00 0.18 +0.05 38 0 78 0
30JUL26 44.00 C 0.00 0.00 0.00 0.13 +0.04 38 0 31 0
30JUL26 45.00 C 0.00 0.00 0.00 0.09 +0.03 38 0 10 0
30JUL26 46.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 1 0
28AUG26 23.00 C 0.00 0.00 0.00 12.99 +0.48 68 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 11.99 +0.48 62 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 10.99 +0.48 56 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.99 +0.48 51 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.99 +0.48 46 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.99 +0.48 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.99 +0.47 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.02 +0.47 39 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.11 +0.45 38 0 4 0
28AUG26 32.00 C 0.00 0.00 0.00 4.31 +0.43 38 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 3.66 +0.33 39 0 105 0
28AUG26 34.00 C 2.88 2.88 2.63 3.03 +0.26 38 36 142 +36
28AUG26 35.00 C 0.00 0.00 0.00 2.59 +0.30 39 0 204 0
28AUG26 36.00 C 1.77 2.05 1.77 2.16 +0.29 39 43 164 -11
28AUG26 37.00 C 1.70 1.70 1.69 1.80 +0.30 39 24 175 +15
28AUG26 38.00 C 0.00 0.00 0.00 1.46 +0.26 39 0 88 0
28AUG26 39.00 C 0.00 0.00 0.00 1.18 +0.22 39 0 88 0
28AUG26 40.00 C 0.00 0.00 0.00 0.95 +0.20 39 0 87 0
28AUG26 41.00 C 0.00 0.00 0.00 0.75 +0.17 39 0 204 0
28AUG26 42.00 C 0.00 0.00 0.00 0.59 +0.14 39 0 69 0
28AUG26 43.00 C 0.00 0.00 0.00 0.46 +0.11 38 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.36 +0.10 38 0 10 0
28AUG26 45.00 C 0.00 0.00 0.00 0.28 +0.08 39 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.22 +0.07 39 0 1 0
28AUG26 47.00 C 0.00 0.00 0.00 0.16 +0.05 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.99 +0.48 84 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.49 +0.48 81 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.99 +0.48 78 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 14.99 +0.48 72 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.99 +0.48 67 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.99 +0.48 61 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.99 +0.48 56 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.99 +0.48 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.99 +0.48 46 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 8.99 +0.48 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.99 +0.47 37 0 38 0
29SEP26 29.00 C 0.00 0.00 0.00 7.03 +0.45 38 0 335 0
29SEP26 30.00 C 0.00 0.00 0.00 6.14 +0.57 38 0 2,771 0
29SEP26 31.00 C 0.00 0.00 0.00 5.37 +0.36 38 0 156 0
29SEP26 32.00 C 0.00 0.00 0.00 4.69 +0.32 38 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 4.10 +0.43 38 0 211 0
29SEP26 34.00 C 3.15 3.15 3.13 3.67 +0.46 40 12 210 0
29SEP26 35.00 C 2.84 2.84 2.84 3.02 +0.29 38 40 336 +40
29SEP26 36.00 C 0.00 0.00 0.00 2.60 +0.22 38 0 181 0
29SEP26 37.00 C 0.00 0.00 0.00 2.25 +0.24 38 0 299 0
29SEP26 38.00 C 1.68 1.68 1.68 1.92 +0.21 39 7 170 0
29SEP26 39.00 C 0.00 0.00 0.00 1.65 +0.18 39 0 147 0
29SEP26 40.00 C 0.00 0.00 0.00 1.38 +0.14 39 0 64 0
29SEP26 41.00 C 0.00 0.00 0.00 1.16 +0.14 39 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 0.96 +0.11 39 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.79 +0.11 39 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.64 +0.08 38 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.52 +0.07 38 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.43 +0.05 38 0 9 0
29SEP26 47.00 C 0.00 0.00 0.00 0.36 +0.05 39 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 16.99 +0.48 65 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 16.49 +0.48 63 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 15.99 +0.48 60 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 14.99 +0.48 56 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.99 +0.48 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.99 +0.48 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.99 +0.48 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.99 +0.48 39 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.03 +0.48 38 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 9.17 +0.65 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.13 +0.45 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.44 +0.46 35 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 6.79 +0.44 36 0 180 0
30DEC26 31.00 C 0.00 0.00 0.00 6.16 +0.43 36 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 5.60 +0.42 37 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 5.05 +0.40 37 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 4.71 +0.54 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.22 +0.49 38 0 427 0
30DEC26 36.00 C 0.00 0.00 0.00 3.80 +0.46 38 0 1,861 0
30DEC26 37.00 C 0.00 0.00 0.00 3.39 +0.43 38 0 51 0
30DEC26 38.00 C 0.00 0.00 0.00 3.04 +0.27 38 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 2.68 +0.21 38 0 26 0
30DEC26 40.00 C 0.00 0.00 0.00 2.40 +0.22 38 0 35 0
30DEC26 41.00 C 0.00 0.00 0.00 2.15 +0.23 39 0 6 0
30DEC26 42.00 C 0.00 0.00 0.00 1.94 +0.24 39 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 1.73 +0.29 39 0 12 0
30DEC26 44.00 C 0.00 0.00 0.00 1.48 +0.21 38 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 1.28 +0.17 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 1.16 +0.19 38 0 80 0
30DEC26 47.00 C 0.00 0.00 0.00 1.02 +0.17 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 16.49 +0.48 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 15.99 +0.48 50 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 14.99 +0.48 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 13.99 +0.48 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.99 +0.48 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.08 +0.57 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.26 +0.60 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.18 +0.27 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.47 +0.29 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.79 +0.39 35 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.15 +0.42 36 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 7.53 +0.43 36 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 6.96 +0.40 36 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 6.42 +0.41 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.91 +0.38 37 0 2 0
30MAR27 34.00 C 0.00 0.00 0.00 5.43 +0.38 37 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 4.97 +0.34 37 0 165 0
30MAR27 36.00 C 0.00 0.00 0.00 4.72 +0.49 38 0 165 0
30MAR27 37.00 C 0.00 0.00 0.00 4.18 +0.10 37 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 3.88 +0.15 38 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 3.56 +0.17 38 0 20 0
30MAR27 40.00 C 0.00 0.00 0.00 3.26 +0.18 38 0 550 0
30MAR27 41.00 C 0.00 0.00 0.00 2.98 +0.17 38 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 2.73 +0.20 38 0 64 0
30MAR27 43.00 C 0.00 0.00 0.00 2.55 +0.24 39 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 2.31 +0.22 39 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 2.12 +0.24 39 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 1.92 +0.21 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.75 +0.20 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.43 +0.22 34 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.74 +0.27 35 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.06 +0.28 35 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.43 +0.41 36 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.82 +0.41 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.23 +0.38 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.70 +0.39 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.16 +0.33 37 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.69 +0.36 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.23 +0.36 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.78 +0.33 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.39 +0.33 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.01 +0.34 38 0 0 0
29JUN27 38.00 C 4.21 4.21 4.21 4.63 +0.29 38 15 15 +15
29JUN27 39.00 C 0.00 0.00 0.00 4.32 +0.30 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.00 +0.29 38 0 18 0
29JUN27 41.00 C 3.36 3.36 3.36 3.69 +0.26 38 15 16 +15
29JUN27 42.00 C 3.12 3.12 3.12 3.44 +0.26 38 15 30 +15
29JUN27 43.00 C 0.00 0.00 0.00 3.19 +0.19 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.94 +0.16 38 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.72 +0.13 38 0 0 0
TOTAL CALL 858 35,730 +341
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 113 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 104 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 96 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 262 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 917 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 340 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 843 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 390 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 666 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 420 0
29JUN26 31.00 P 0.00 0.00 0.00 0.11 -0.03 38 0 605 0
29JUN26 32.00 P 0.00 0.00 0.00 0.22 -0.07 37 0 887 0
29JUN26 33.00 P 0.53 0.53 0.41 0.42 -0.13 36 28 801 +6
29JUN26 34.00 P 0.93 0.93 0.81 0.74 -0.18 36 49 759 +49
29JUN26 35.00 P 1.29 1.54 1.29 1.20 -0.22 36 129 1,167 +15
29JUN26 36.00 P 2.32 2.36 1.92 1.80 -0.27 37 88 704 +45
29JUN26 37.00 P 2.93 3.18 2.68 2.52 -0.32 37 113 400 +30
29JUN26 38.00 P 0.00 0.00 0.00 3.34 -0.40 37 0 2,949 0
29JUN26 39.00 P 0.00 0.00 0.00 4.22 -0.43 37 0 128 0
29JUN26 40.00 P 0.00 0.00 0.00 5.31 -0.30 49 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 6.12 -0.49 37 0 120 0
29JUN26 42.00 P 0.00 0.00 0.00 7.32 -0.31 62 0 15 0
29JUN26 43.00 P 0.00 0.00 0.00 8.34 -0.49 69 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 9.24 -0.62 66 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.38 -0.26 83 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.25 -0.66 77 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.33 -0.61 89 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 78 0
30JUL26 26.00 P 0.00 0.00 0.00 0.03 0.00 38 0 115 0
30JUL26 27.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 178 0
30JUL26 29.00 P 0.00 0.00 0.00 0.19 -0.01 38 0 192 0
30JUL26 30.00 P 0.40 0.40 0.32 0.31 -0.03 37 32 119 -17
30JUL26 31.00 P 0.50 0.64 0.50 0.48 -0.06 37 54 287 -2
30JUL26 32.00 P 0.74 0.74 0.74 0.72 -0.09 37 15 370 -15
30JUL26 33.00 P 1.27 1.27 1.27 1.03 -0.12 37 15 332 -15
30JUL26 34.00 P 1.70 1.70 1.70 1.43 -0.15 37 15 315 +15
30JUL26 35.00 P 2.17 2.25 2.08 1.91 -0.19 37 40 122 +13
30JUL26 36.00 P 2.76 2.85 2.59 2.47 -0.22 37 60 279 +46
30JUL26 37.00 P 3.31 3.38 3.26 3.11 -0.42 36 45 332 +30
30JUL26 38.00 P 0.00 0.00 0.00 3.86 -0.33 37 0 459 0
30JUL26 39.00 P 0.00 0.00 0.00 4.65 -0.35 38 0 118 0
30JUL26 40.00 P 0.00 0.00 0.00 5.64 -0.39 42 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 6.54 -0.30 44 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.37 -0.38 42 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.44 -0.39 48 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.42 -0.44 51 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.38 -0.26 53 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.25 -0.66 50 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 12.33 -0.61 57 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 4 0
28AUG26 26.00 P 0.00 0.00 0.00 0.11 0.00 39 0 45 0
28AUG26 27.00 P 0.00 0.00 0.00 0.18 0.00 38 0 215 0
28AUG26 28.00 P 0.00 0.00 0.00 0.28 -0.02 38 0 33 0
28AUG26 29.00 P 0.00 0.00 0.00 0.41 -0.02 38 0 50 0
28AUG26 30.00 P 0.00 0.00 0.00 0.60 -0.02 38 0 19 0
28AUG26 31.00 P 0.00 0.00 0.00 0.84 -0.03 38 0 84 0
28AUG26 32.00 P 0.00 0.00 0.00 1.13 -0.06 37 0 289 0
28AUG26 33.00 P 1.74 1.74 1.74 1.49 -0.11 37 14 100 0
28AUG26 34.00 P 0.00 0.00 0.00 1.91 -0.14 37 0 356 0
28AUG26 35.00 P 0.00 0.00 0.00 2.40 -0.20 37 0 192 0
28AUG26 36.00 P 0.00 0.00 0.00 2.98 -0.19 38 0 204 0
28AUG26 37.00 P 0.00 0.00 0.00 3.60 -0.37 37 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 4.27 -0.29 37 0 331 0
28AUG26 39.00 P 0.00 0.00 0.00 5.05 -0.28 38 0 61 0
28AUG26 40.00 P 0.00 0.00 0.00 5.83 -0.30 38 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 6.85 -0.32 42 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 7.63 -0.36 41 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 8.62 -0.24 44 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.58 -0.28 46 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.51 -0.26 47 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.45 -0.46 49 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.41 -0.53 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 0.00 40 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.10 -0.01 39 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.15 -0.02 38 0 3,656 0
29SEP26 26.00 P 0.00 0.00 0.00 0.23 -0.04 38 0 137 0
29SEP26 27.00 P 0.00 0.00 0.00 0.35 -0.03 39 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 0.47 -0.06 38 0 451 0
29SEP26 29.00 P 0.70 0.70 0.70 0.66 -0.07 38 15 679 +15
29SEP26 30.00 P 0.00 0.00 0.00 0.91 -0.07 38 0 387 0
29SEP26 31.00 P 0.00 0.00 0.00 1.19 -0.09 38 0 199 0
29SEP26 32.00 P 1.59 1.59 1.59 1.53 -0.11 38 15 47 +4
29SEP26 33.00 P 2.22 2.22 2.22 1.93 -0.13 38 15 94 +15
29SEP26 34.00 P 2.78 2.78 2.78 2.39 -0.14 38 15 142 +15
29SEP26 35.00 P 3.30 3.30 3.30 2.91 -0.18 39 15 516 0
29SEP26 36.00 P 0.00 0.00 0.00 3.49 -0.20 39 0 72 0
29SEP26 37.00 P 4.61 4.61 4.42 4.12 -0.22 39 24 62 +9
29SEP26 38.00 P 0.00 0.00 0.00 4.81 -0.36 40 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 5.60 -0.31 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.36 -0.31 41 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 7.17 -0.36 42 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 8.01 -0.34 42 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 8.88 -0.31 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.78 -0.33 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.70 -0.32 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.53 -0.41 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.52 -0.42 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 +0.01 39 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 0.00 38 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.17 +0.01 39 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.25 +0.01 39 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.36 +0.01 39 0 90 0
30DEC26 25.00 P 0.52 0.52 0.52 0.49 0.00 39 12 169 -11
30DEC26 26.00 P 0.00 0.00 0.00 0.65 0.00 39 0 67 0
30DEC26 27.00 P 0.00 0.00 0.00 0.81 -0.02 38 0 228 0
30DEC26 28.00 P 0.00 0.00 0.00 1.03 -0.03 38 0 62 0
30DEC26 29.00 P 0.00 0.00 0.00 1.29 -0.03 38 0 11 0
30DEC26 30.00 P 0.00 0.00 0.00 1.60 -0.04 38 0 20 0
30DEC26 31.00 P 0.00 0.00 0.00 1.93 -0.08 38 0 867 0
30DEC26 32.00 P 0.00 0.00 0.00 2.33 -0.09 38 0 1,157 0
30DEC26 33.00 P 0.00 0.00 0.00 2.76 -0.12 38 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 3.24 -0.15 38 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 3.77 -0.17 38 0 66 0
30DEC26 36.00 P 0.00 0.00 0.00 4.53 -0.05 40 0 42 0
30DEC26 37.00 P 0.00 0.00 0.00 5.02 -0.20 39 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 5.81 -0.09 40 0 34 0
30DEC26 39.00 P 0.00 0.00 0.00 6.48 -0.19 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.22 -0.19 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.88 -0.30 40 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 8.67 -0.32 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.56 -0.25 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.29 -0.39 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.25 -0.30 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.13 -0.12 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.03 -0.12 44 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.16 +0.01 39 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.19 +0.01 39 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.27 0.00 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.37 0.00 39 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.50 0.00 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.64 -0.02 38 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.84 -0.02 39 0 25 0
30MAR27 26.00 P 0.00 0.00 0.00 1.05 -0.02 39 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.29 -0.06 39 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 1.51 -0.02 38 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 1.83 -0.03 38 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 2.16 -0.04 38 0 23 0
30MAR27 31.00 P 0.00 0.00 0.00 2.55 -0.06 38 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 2.96 -0.07 38 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.40 -0.09 38 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 3.89 -0.11 37 0 105 0
30MAR27 35.00 P 0.00 0.00 0.00 4.39 -0.40 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.26 -0.12 40 0 174 0
30MAR27 37.00 P 0.00 0.00 0.00 5.86 -0.05 40 0 120 0
30MAR27 38.00 P 0.00 0.00 0.00 6.43 -0.15 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.16 -0.04 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.87 -0.14 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.57 -0.18 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.37 -0.14 41 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 10.12 -0.18 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.92 -0.26 41 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 11.74 -0.20 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.57 -0.27 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.42 -0.25 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.21 -0.02 39 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.48 -0.04 39 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.77 -0.03 39 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.10 -0.06 39 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.46 -0.06 39 0 20 0
29JUN27 30.00 P 0.00 0.00 0.00 2.85 -0.08 39 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.29 -0.08 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.73 -0.10 40 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.24 -0.11 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.76 -0.11 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 5.30 -0.14 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.90 -0.15 40 0 26 0
29JUN27 37.00 P 0.00 0.00 0.00 6.51 -0.15 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.13 -0.17 40 0 21 0
29JUN27 39.00 P 0.00 0.00 0.00 7.79 -0.21 40 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 8.50 -0.19 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.20 -0.23 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.95 -0.23 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.71 -0.24 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.48 -0.25 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.28 -0.28 42 0 0 0
TOTAL PUT 808 31,209 +247
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRP - CHINA RES POWER CLOSING PRICE HK$ 19.67
29JUN26 12.50 C 0.00 0.00 0.00 7.17 -1.45 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.69 -1.43 60 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.19 -1.43 48 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.67 -1.45 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.19 -1.43 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.68 -1.44 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.19 -1.43 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.69 -1.43 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.19 -1.43 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.70 -1.42 28 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.20 -1.42 23 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.72 -1.40 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.26 -1.36 23 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.86 -1.26 24 0 0 0
29JUN26 19.50 C 0.46 0.55 0.44 0.55 -1.07 24 25 17 +17
29JUN26 20.00 C 0.56 0.56 0.25 0.31 -0.81 24 39 47 +23
29JUN26 21.00 C 0.17 0.17 0.08 0.07 -0.16 24 60 553 -60
29JUN26 22.00 C 0.04 0.04 0.04 0.01 -0.04 24 4 382 -4
29JUN26 23.00 C 0.03 0.03 0.03 0.01 0.00 32 1 229 -1
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 172 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 49 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 6.23 -1.39 43 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.70 -1.42 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 5.23 -1.39 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.74 -1.38 34 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.22 -1.40 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.73 -1.39 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.24 -1.38 21 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.76 -1.36 22 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.29 -1.33 22 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.84 -1.28 22 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.44 -1.18 22 0 0 0
30JUL26 19.00 C 1.01 1.01 1.01 1.11 -1.01 23 20 20 +20
30JUL26 19.50 C 0.74 0.81 0.74 0.80 -0.82 23 40 20 +20
30JUL26 20.00 C 0.55 0.55 0.53 0.55 -0.57 22 16 403 +2
30JUL26 21.00 C 0.31 0.31 0.25 0.23 -0.22 22 62 101 -37
30JUL26 22.00 C 0.16 0.16 0.13 0.08 -0.11 22 12 153 0
30JUL26 23.00 C 0.07 0.07 0.05 0.03 -0.04 23 203 91 -134
30JUL26 24.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 16 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 78 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.74 -1.38 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.22 -1.40 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.74 -1.38 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.32 -1.30 24 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.86 -1.26 24 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.43 -1.19 24 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.02 -1.10 24 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.65 -0.97 24 0 0 0
28AUG26 19.00 C 1.25 1.25 1.25 1.35 -0.77 25 15 15 +15
28AUG26 19.50 C 0.00 0.00 0.00 1.06 -0.56 25 0 0 0
28AUG26 20.00 C 0.75 0.77 0.71 0.81 -0.34 24 46 67 +42
28AUG26 21.00 C 0.00 0.00 0.00 0.46 -0.23 25 0 134 0
28AUG26 22.00 C 0.27 0.27 0.27 0.23 -0.15 24 15 155 0
28AUG26 23.00 C 0.00 0.00 0.00 0.11 -0.08 24 0 65 0
28AUG26 24.00 C 0.00 0.00 0.00 0.05 -0.04 24 0 3 0
28AUG26 25.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.26 -1.36 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.76 -1.36 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.27 -1.35 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.77 -1.35 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.27 -1.35 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.74 -1.38 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.24 -1.38 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.76 -1.36 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.35 -1.27 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.90 -1.22 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.48 -1.14 24 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 2.08 -1.04 23 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 1.73 -0.89 24 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.38 -0.74 23 0 30 0
29SEP26 19.50 C 0.98 0.98 0.98 1.14 -0.54 24 4 0 -4
29SEP26 20.00 C 0.89 0.89 0.89 0.89 -0.46 24 5 87 +5
29SEP26 21.00 C 0.00 0.00 0.00 0.54 -0.35 24 0 64 0
29SEP26 22.00 C 0.00 0.00 0.00 0.30 -0.26 24 0 51 0
29SEP26 23.00 C 0.00 0.00 0.00 0.16 -0.18 24 0 200 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 -0.12 24 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 -0.07 24 0 29 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 -0.04 24 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.26 -1.36 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.76 -1.36 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.27 -1.35 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.77 -1.35 20 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.27 -1.35 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.74 -1.38 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.27 -1.35 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.81 -1.31 18 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.40 -1.22 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.97 -1.15 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.58 -1.04 21 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.22 -0.90 21 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.89 -0.74 21 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 1.59 -0.70 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.33 -0.65 21 0 35 0
30DEC26 20.00 C 0.00 0.00 0.00 1.08 -0.57 21 0 200 0
30DEC26 21.00 C 0.00 0.00 0.00 0.76 -0.42 21 0 168 0
30DEC26 22.00 C 0.52 0.52 0.52 0.49 -0.33 21 1 50 +1
30DEC26 23.00 C 0.00 0.00 0.00 0.31 -0.25 21 0 148 0
30DEC26 24.00 C 0.00 0.00 0.00 0.18 -0.20 21 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.11 -0.14 21 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 -0.10 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 -0.06 22 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 -0.04 21 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 -0.03 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.28 -1.34 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.77 -1.35 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.27 -1.35 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.83 -1.29 21 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.37 -1.25 20 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.97 -1.15 21 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.58 -1.04 22 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.21 -0.91 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.86 -0.79 22 0 0 0
30MAR27 18.00 C 2.70 2.70 2.70 2.53 -0.74 22 2 3 +2
30MAR27 18.50 C 0.00 0.00 0.00 2.23 -0.70 22 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.96 -0.65 22 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 1.70 -0.60 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.47 -0.50 22 0 105 0
30MAR27 21.00 C 0.00 0.00 0.00 1.08 -0.42 22 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 0.81 -0.31 22 0 4 0
30MAR27 23.00 C 0.00 0.00 0.00 0.58 -0.24 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.40 -0.20 22 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.28 -0.17 22 0 10 0
30MAR27 26.00 C 0.00 0.00 0.00 0.19 -0.13 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.13 -0.09 22 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.09 -0.06 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.06 -0.04 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.04 -0.03 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.63 -0.99 23 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.23 -0.89 23 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.86 -0.85 23 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.51 -0.81 23 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.17 -0.79 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.86 -0.65 23 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.50 -0.68 22 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.24 -0.65 22 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.99 -0.62 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.77 -0.58 22 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.39 -0.50 22 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.08 -0.43 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.82 -0.37 22 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 0.62 -0.30 23 0 6 0
29JUN27 25.00 C 0.00 0.00 0.00 0.48 -0.23 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.37 -0.17 23 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.27 -0.14 23 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.20 -0.11 23 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.15 -0.10 23 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.11 -0.07 23 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.08 -0.06 23 0 0 0
TOTAL CALL 570 4,502 -93
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 49 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 188 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 58 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 264 0
29JUN26 17.50 P 0.02 0.02 0.02 0.01 0.00 26 10 282 +10
29JUN26 18.00 P 0.03 0.05 0.03 0.03 +0.02 25 12 342 -2
29JUN26 18.50 P 0.08 0.08 0.08 0.07 +0.05 24 1 140 +1
29JUN26 19.00 P 0.22 0.22 0.22 0.16 +0.11 23 2 344 0
29JUN26 19.50 P 0.25 0.42 0.25 0.35 +0.22 24 65 221 -18
29JUN26 20.00 P 0.40 0.72 0.40 0.59 +0.31 23 7 239 +1
29JUN26 21.00 P 1.46 1.46 1.41 1.38 +0.53 24 5 270 -1
29JUN26 22.00 P 2.50 2.50 2.50 2.33 +0.61 0 1 235 0
29JUN26 23.00 P 3.55 3.55 3.55 3.33 +0.60 0 10 183 -10
29JUN26 24.00 P 0.00 0.00 0.00 4.38 +0.73 55 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 5.41 +0.65 69 0 0 -15
29JUN26 26.00 P 0.00 0.00 0.00 6.37 +0.61 70 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.44 +0.68 91 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.36 +0.67 82 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.33 +0.62 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.35 +0.66 91 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.36 +0.60 101 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30JUL26 16.50 P 0.04 0.04 0.04 0.01 0.00 23 1 48 0
30JUL26 17.00 P 0.00 0.00 0.00 0.03 +0.02 23 0 97 0
30JUL26 17.50 P 0.08 0.08 0.08 0.05 +0.02 22 39 79 +28
30JUL26 18.00 P 0.16 0.16 0.13 0.11 +0.06 22 10 78 +5
30JUL26 18.50 P 0.25 0.25 0.25 0.20 +0.10 22 10 89 0
30JUL26 19.00 P 0.37 0.37 0.35 0.35 +0.18 22 18 57 0
30JUL26 19.50 P 0.45 0.66 0.45 0.53 +0.23 22 570 247 +172
30JUL26 20.00 P 0.70 0.93 0.70 0.81 +0.31 22 35 28 -4
30JUL26 21.00 P 0.00 0.00 0.00 1.54 +0.52 24 0 31 0
30JUL26 22.00 P 0.00 0.00 0.00 2.36 +0.54 22 0 137 0
30JUL26 23.00 P 0.00 0.00 0.00 3.33 +0.60 0 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 4.40 +0.75 38 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.41 +0.65 45 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.40 +0.64 50 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.44 +0.68 59 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.39 +0.70 59 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.39 +0.68 63 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.35 +0.65 61 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.37 +0.61 69 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 11 0
28AUG26 16.50 P 0.00 0.00 0.00 0.05 +0.02 24 0 2 0
28AUG26 17.00 P 0.13 0.13 0.12 0.09 +0.04 24 5 70 +5
28AUG26 17.50 P 0.00 0.00 0.00 0.16 +0.08 24 0 3 0
28AUG26 18.00 P 0.00 0.00 0.00 0.25 +0.11 24 0 11 0
28AUG26 18.50 P 0.35 0.40 0.35 0.37 +0.16 24 7 20 +5
28AUG26 19.00 P 0.43 0.59 0.43 0.55 +0.23 24 49 50 +34
28AUG26 19.50 P 0.80 0.80 0.77 0.75 +0.28 24 68 98 +65
28AUG26 20.00 P 0.88 0.88 0.88 0.99 +0.32 23 15 90 +15
28AUG26 21.00 P 0.00 0.00 0.00 1.70 +0.49 25 0 104 0
28AUG26 22.00 P 0.00 0.00 0.00 2.46 +0.55 24 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 3.33 +0.59 0 0 60 0
28AUG26 24.00 P 0.00 0.00 0.00 4.44 +0.77 34 0 6 0
28AUG26 25.00 P 0.00 0.00 0.00 5.41 +0.65 37 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.40 +0.64 41 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.44 +0.68 49 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.39 +0.69 49 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.39 +0.68 52 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.35 +0.65 51 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.37 +0.61 57 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 86 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 +0.02 24 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.07 +0.03 24 0 64 0
29SEP26 16.50 P 0.12 0.16 0.12 0.12 +0.05 24 75 1,069 -39
29SEP26 17.00 P 0.16 0.23 0.16 0.19 +0.08 24 48 36 -45
29SEP26 17.50 P 0.22 0.30 0.22 0.28 +0.11 24 4 48 +3
29SEP26 18.00 P 0.00 0.00 0.00 0.41 +0.16 24 0 136 0
29SEP26 18.50 P 0.00 0.00 0.00 0.57 +0.21 23 0 58 0
29SEP26 19.00 P 0.60 0.76 0.60 0.77 +0.26 23 4 78 0
29SEP26 19.50 P 0.00 0.00 0.00 1.02 +0.33 24 0 108 0
29SEP26 20.00 P 1.38 1.38 1.38 1.31 +0.40 24 1 45 0
29SEP26 21.00 P 0.00 0.00 0.00 2.02 +0.57 25 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 2.74 +0.61 23 0 2 0
29SEP26 23.00 P 3.75 3.75 3.75 3.72 +0.78 28 10 220 +10
29SEP26 24.00 P 0.00 0.00 0.00 4.67 +0.84 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.66 +0.86 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.65 +0.83 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.63 +0.78 41 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.61 +0.73 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.59 +0.68 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.57 +0.68 48 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.42 +0.56 30 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.06 +0.02 22 0 46 0
30DEC26 15.50 P 0.00 0.00 0.00 0.09 +0.03 21 0 9 0
30DEC26 16.00 P 0.19 0.19 0.19 0.14 +0.05 21 1 59 -1
30DEC26 16.50 P 0.00 0.00 0.00 0.21 +0.08 21 0 8 0
30DEC26 17.00 P 0.00 0.00 0.00 0.30 +0.11 21 0 10 0
30DEC26 17.50 P 0.00 0.00 0.00 0.42 +0.14 21 0 30 0
30DEC26 18.00 P 0.51 0.64 0.51 0.57 +0.19 21 4 32 +2
30DEC26 18.50 P 0.00 0.00 0.00 0.76 +0.24 22 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 0.97 +0.30 22 0 95 0
30DEC26 19.50 P 0.00 0.00 0.00 1.20 +0.33 21 0 39 0
30DEC26 20.00 P 0.00 0.00 0.00 1.46 +0.37 21 0 160 0
30DEC26 21.00 P 0.00 0.00 0.00 2.10 +0.48 21 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 2.85 +0.63 21 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 3.79 +0.83 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.72 +0.82 26 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 5.68 +0.85 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.66 +0.84 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.63 +0.78 33 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.61 +0.73 35 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.59 +0.68 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.57 +0.68 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.47 +0.61 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.09 +0.04 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.14 +0.06 22 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.20 +0.08 22 0 15 0
30MAR27 16.00 P 0.27 0.27 0.27 0.27 +0.11 22 1 7 +1
30MAR27 16.50 P 0.00 0.00 0.00 0.35 +0.12 22 0 3 0
30MAR27 17.00 P 0.36 0.36 0.36 0.46 +0.14 22 2 39 +2
30MAR27 17.50 P 0.00 0.00 0.00 0.61 +0.19 22 0 16 0
30MAR27 18.00 P 0.77 0.77 0.77 0.76 +0.21 22 2 25 -2
30MAR27 18.50 P 0.00 0.00 0.00 0.95 +0.25 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.16 +0.29 21 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.44 +0.37 22 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 1.71 +0.41 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.33 +0.49 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.05 +0.65 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.95 +0.84 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.83 +0.82 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.75 +0.85 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.69 +0.84 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.63 +0.78 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.61 +0.73 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.59 +0.68 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.57 +0.68 34 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.56 +0.67 35 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.33 +0.10 23 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.42 +0.12 23 0 10 0
29JUN27 16.50 P 0.00 0.00 0.00 0.54 +0.15 23 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.68 +0.18 23 0 5 0
29JUN27 17.50 P 0.94 0.94 0.94 0.84 +0.22 23 15 15 +15
29JUN27 18.00 P 0.00 0.00 0.00 1.03 +0.25 23 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.24 +0.30 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.47 +0.33 23 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.73 +0.39 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.01 +0.43 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.63 +0.51 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.34 +0.60 24 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.12 +0.68 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.96 +0.75 25 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.75 +0.70 24 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.69 +0.75 26 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.63 +0.74 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.61 +0.73 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.59 +0.68 29 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.57 +0.65 31 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.56 +0.66 32 0 0 0
TOTAL PUT 1,107 7,443 +237
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSA - CSOP A50 ETF CLOSING PRICE HK$ 15.92
29JUN26 8.50 C 0.00 0.00 0.00 7.43 -0.03 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.18 -0.03 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.93 -0.03 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.68 -0.03 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.44 -0.02 92 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.19 -0.03 87 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.93 -0.04 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.44 -0.03 73 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.94 -0.03 64 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.44 -0.03 56 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.94 -0.03 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.44 -0.03 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.94 -0.03 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.44 -0.03 22 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 1.94 -0.03 0 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.44 -0.04 0 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.96 -0.03 17 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.53 -0.03 17 0 97 0
29JUN26 16.00 C 0.00 0.00 0.00 0.24 -0.02 18 0 98 0
29JUN26 16.50 C 0.00 0.00 0.00 0.08 -0.02 18 0 255 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 98 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 21 0 34 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 9 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.71 -0.03 57 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.46 -0.03 53 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.21 -0.03 49 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.96 -0.03 44 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.44 -0.05 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.94 -0.05 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.44 -0.06 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.94 -0.06 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.44 -0.06 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.94 -0.06 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.47 -0.04 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.98 -0.03 16 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.51 -0.03 18 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.07 -0.03 17 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.70 -0.02 18 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.41 -0.02 17 0 62 0
30JUL26 16.50 C 0.22 0.22 0.21 0.23 -0.01 18 30 77 +30
30JUL26 17.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 23 0
30JUL26 17.50 C 0.00 0.00 0.00 0.05 0.00 18 0 40 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 0.00 18 0 2 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.21 -0.05 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.96 -0.05 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.44 -0.07 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.94 -0.08 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.44 -0.06 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.95 -0.05 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.45 -0.05 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.96 -0.04 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.51 -0.03 17 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.03 -0.03 17 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.58 -0.03 17 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.17 -0.03 17 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.80 -0.02 17 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.53 -0.02 17 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.34 -0.01 18 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.20 -0.01 18 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.06 0.00 18 0 4 0
28AUG26 18.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.71 -0.07 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.46 -0.07 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.21 -0.07 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.96 -0.08 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.44 -0.07 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.95 -0.07 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.46 -0.04 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.96 -0.04 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.47 -0.03 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.99 -0.01 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.56 +0.02 18 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.10 -0.03 18 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.66 -0.03 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.27 -0.03 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.93 -0.03 17 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.64 -0.02 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.44 -0.02 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.29 -0.02 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.18 -0.01 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.11 0.00 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 -0.01 18 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 0.00 18 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 18 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.71 -0.07 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.47 -0.06 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.22 -0.06 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.98 -0.06 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.49 -0.02 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.00 -0.02 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.51 -0.01 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.03 0.00 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.55 -0.01 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.08 -0.01 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.70 +0.05 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.27 -0.03 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.87 -0.03 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.51 -0.03 18 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 1.20 -0.02 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.90 -0.02 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.69 -0.01 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.52 -0.02 18 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.39 -0.01 19 0 0 0
30DEC26 18.00 C 0.30 0.30 0.30 0.28 -0.01 19 6 261 -6
30DEC26 18.50 C 0.00 0.00 0.00 0.20 0.00 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.14 0.00 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 -0.01 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.71 -0.13 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.47 -0.06 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.22 -0.06 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.98 -0.06 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.49 -0.02 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.00 -0.02 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.51 -0.01 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.03 0.00 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.55 -0.02 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.09 -0.02 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.74 -0.02 19 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.33 -0.02 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.95 -0.02 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.61 -0.02 19 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.32 -0.01 19 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.03 -0.01 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.82 0.00 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.65 0.00 18 0 135 0
30MAR27 17.50 C 0.00 0.00 0.00 0.52 0.00 19 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.41 0.00 19 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.31 0.00 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.23 0.00 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.17 0.00 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.13 0.00 19 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.98 -0.06 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.51 0.00 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.02 -0.01 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.54 +0.01 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.03 -0.02 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.57 -0.02 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.12 -0.02 12 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.80 -0.01 18 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.41 -0.01 18 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.06 0.00 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.74 0.00 18 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.46 0.00 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.18 0.00 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.97 0.00 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.80 -0.01 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.65 -0.02 18 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.55 +0.01 19 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.44 +0.01 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.35 +0.01 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.28 +0.02 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
TOTAL CALL 36 1,873 +24
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 117 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 56 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 22 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 20 0 17 0
29JUN26 15.50 P 0.00 0.00 0.00 0.10 0.00 18 0 121 0
29JUN26 16.00 P 0.00 0.00 0.00 0.30 0.00 18 0 157 0
29JUN26 16.50 P 0.00 0.00 0.00 0.64 +0.02 18 0 52 0
29JUN26 17.00 P 0.00 0.00 0.00 1.09 +0.03 19 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.58 +0.03 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.08 +0.03 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.61 +0.01 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.11 +0.01 48 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.61 +0.01 54 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.11 +0.01 59 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.11 +0.01 69 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.11 +0.01 78 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.11 +0.01 87 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.11 +0.01 95 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.11 +0.01 102 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 72 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 18 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 18 0 23 0
30JUL26 14.50 P 0.00 0.00 0.00 0.04 0.00 18 0 27 0
30JUL26 15.00 P 0.00 0.00 0.00 0.10 0.00 18 0 102 0
30JUL26 15.50 P 0.00 0.00 0.00 0.23 +0.01 18 0 34 0
30JUL26 16.00 P 0.00 0.00 0.00 0.45 +0.02 18 0 88 0
30JUL26 16.50 P 0.00 0.00 0.00 0.77 +0.02 19 0 45 0
30JUL26 17.00 P 0.00 0.00 0.00 1.14 +0.02 18 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.59 +0.03 18 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.08 +0.03 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.61 +0.01 28 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.11 +0.01 32 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.61 +0.01 36 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.11 +0.01 39 0 2 0
30JUL26 21.00 P 0.00 0.00 0.00 5.11 +0.01 46 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.11 +0.01 51 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.11 +0.01 57 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.11 +0.01 62 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.11 +0.01 68 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 47 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 27 0
28AUG26 14.00 P 0.00 0.00 0.00 0.03 0.00 18 0 6 0
28AUG26 14.50 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.17 +0.01 18 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.32 +0.01 18 0 0 0
28AUG26 16.00 P 0.53 0.53 0.53 0.55 +0.02 18 15 37 +15
28AUG26 16.50 P 0.00 0.00 0.00 0.86 +0.02 19 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 1.20 +0.03 18 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.62 +0.03 18 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.09 +0.03 18 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.61 +0.01 24 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.11 +0.01 27 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.61 +0.01 30 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.11 +0.01 33 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.11 +0.01 38 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.11 +0.01 43 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.11 +0.01 48 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.11 +0.01 52 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.11 +0.01 56 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 18 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 0.00 18 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.12 0.00 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.23 0.00 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.40 +0.01 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.63 +0.01 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.90 -0.01 17 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.25 +0.02 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.65 +0.02 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.10 +0.03 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.61 0.00 21 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.11 +0.01 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.61 +0.01 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.11 +0.01 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.11 +0.01 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.11 +0.01 38 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.11 +0.01 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.11 +0.01 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.11 +0.01 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 19 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.08 0.00 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.14 0.00 19 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.24 +0.01 19 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.37 +0.01 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.54 +0.01 19 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.76 +0.01 19 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.03 +0.02 19 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.30 -0.02 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.64 +0.02 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.01 +0.02 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.42 +0.03 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.93 +0.03 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.39 +0.03 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.86 +0.03 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.34 +0.03 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.29 +0.01 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.26 +0.01 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.23 +0.01 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.21 +0.02 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.18 +0.01 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 19 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.15 +0.01 19 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.23 0.00 19 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.35 +0.01 19 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.50 +0.02 19 0 9 0
30MAR27 15.00 P 0.00 0.00 0.00 0.68 +0.01 19 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.90 0.00 19 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.16 +0.01 19 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.48 +0.02 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.78 +0.03 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.14 +0.03 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.52 +0.03 19 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.02 +0.03 21 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.46 +0.03 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.92 +0.04 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.37 +0.02 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.35 +0.03 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.31 +0.05 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.25 -0.01 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.22 +0.03 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.20 +0.02 32 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.05 0.00 19 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.14 +0.01 19 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.21 +0.02 19 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.31 +0.02 19 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.44 +0.03 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.58 +0.01 18 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.79 +0.03 19 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.01 +0.02 19 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.28 +0.03 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.59 +0.04 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.87 +0.04 18 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.22 +0.05 19 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.59 -0.04 18 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.08 +0.04 20 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.51 +0.04 21 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.96 +0.04 21 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.42 +0.04 22 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.35 +0.02 23 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.31 +0.04 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.25 -0.01 26 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.23 +0.02 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.20 +0.02 29 0 0 0
TOTAL PUT 15 1,900 +15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 45.26
29JUN26 21.00 C 0.00 0.00 0.00 24.29 -0.89 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 23.29 -0.89 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 22.29 -0.93 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.34 -0.87 126 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.34 -0.92 118 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.38 -0.85 122 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.40 -0.81 118 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.40 -0.83 111 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.29 -0.94 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.38 -0.81 92 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 14.38 -0.84 86 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 13.41 -0.83 84 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.38 -0.85 73 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 11.38 -0.85 67 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 10.39 -0.85 62 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 9.41 -0.77 59 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 8.31 -0.94 0 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 7.32 -0.90 29 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 6.33 -0.90 29 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 5.34 -0.90 27 0 89 0
29JUN26 41.00 C 0.00 0.00 0.00 4.39 -0.88 28 0 186 0
29JUN26 42.00 C 0.00 0.00 0.00 3.48 -0.85 27 0 307 0
29JUN26 43.00 C 0.00 0.00 0.00 2.65 -0.80 28 0 237 0
29JUN26 44.00 C 2.16 2.41 1.96 1.98 -0.65 29 90 3,478 0
29JUN26 45.00 C 1.71 1.71 1.71 1.36 -0.53 28 15 465 +2
29JUN26 46.00 C 1.11 1.11 0.85 0.85 -0.53 27 68 638 0
29JUN26 47.00 C 0.00 0.00 0.00 0.54 -0.38 28 0 1,085 0
29JUN26 48.00 C 0.38 0.38 0.38 0.31 -0.27 28 32 1,349 +32
29JUN26 49.00 C 0.21 0.21 0.20 0.17 -0.19 28 22 1,315 +20
29JUN26 50.00 C 0.18 0.18 0.13 0.09 -0.11 28 29 901 +6
29JUN26 52.50 C 0.04 0.04 0.04 0.02 -0.02 30 2 417 -2
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 281 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 120 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 11.41 -0.84 56 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 10.49 -0.75 57 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 9.47 -0.77 51 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.43 -0.82 43 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.34 -0.89 29 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.36 -0.89 28 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.41 -0.87 29 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.50 -0.84 28 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.67 -0.78 29 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 2.91 -0.72 28 0 51 0
30JUL26 44.00 C 2.61 2.69 2.29 2.31 -0.58 29 45 200 +45
30JUL26 45.00 C 2.08 2.08 1.78 1.76 -0.48 29 50 321 +20
30JUL26 46.00 C 1.52 1.52 1.27 1.31 -0.47 29 160 335 +82
30JUL26 47.00 C 0.96 1.02 0.96 0.95 -0.35 29 32 604 -2
30JUL26 48.00 C 0.78 0.78 0.67 0.68 -0.28 29 46 423 -1
30JUL26 49.00 C 0.61 0.61 0.61 0.48 -0.23 29 1 203 0
30JUL26 50.00 C 0.00 0.00 0.00 0.33 -0.18 29 0 241 0
30JUL26 52.50 C 0.00 0.00 0.00 0.13 -0.07 29 0 413 0
30JUL26 55.00 C 0.00 0.00 0.00 0.05 -0.03 29 0 98 0
30JUL26 57.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 11.43 -0.82 49 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.49 -0.75 48 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.47 -0.77 43 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.43 -0.82 38 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.36 -0.89 29 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.42 -0.88 29 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.52 -0.85 29 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.68 -0.82 29 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.92 -0.78 29 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 3.25 -0.72 29 0 30 0
28AUG26 44.00 C 3.01 3.09 2.72 2.75 -0.58 30 90 176 +60
28AUG26 45.00 C 2.35 2.49 2.22 2.24 -0.45 30 60 351 +60
28AUG26 46.00 C 1.85 1.85 1.79 1.81 -0.53 30 45 279 +24
28AUG26 47.00 C 1.44 1.44 1.44 1.45 -0.36 30 30 359 +15
28AUG26 48.00 C 1.17 1.31 1.17 1.15 -0.32 30 45 153 +15
28AUG26 49.00 C 1.00 1.00 0.99 0.90 -0.29 29 16 103 -16
28AUG26 50.00 C 0.79 0.79 0.79 0.71 -0.25 29 1 75 0
28AUG26 52.50 C 0.00 0.00 0.00 0.36 -0.19 29 0 114 0
28AUG26 55.00 C 0.00 0.00 0.00 0.17 -0.11 29 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.08 -0.07 29 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.41 -0.82 74 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 18.41 -0.80 69 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.42 -0.81 66 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.42 -0.81 62 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.42 -0.80 58 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.42 -0.80 54 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.42 -0.82 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.38 -0.85 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.43 -0.82 43 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 10.49 -0.75 42 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 9.47 -0.77 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.43 -0.82 33 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 7.43 -0.82 29 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 6.53 -0.84 29 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 5.70 -0.80 29 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 4.94 -0.75 29 0 160 0
29SEP26 42.00 C 0.00 0.00 0.00 4.26 -0.68 29 0 252 0
29SEP26 43.00 C 0.00 0.00 0.00 3.66 -0.63 29 0 175 0
29SEP26 44.00 C 3.43 3.48 3.26 3.19 -0.50 30 45 209 +43
29SEP26 45.00 C 0.00 0.00 0.00 2.73 -0.41 30 0 217 0
29SEP26 46.00 C 0.00 0.00 0.00 2.27 -0.40 30 0 617 0
29SEP26 47.00 C 0.00 0.00 0.00 1.91 -0.39 30 0 1,240 0
29SEP26 48.00 C 1.76 1.76 1.58 1.59 -0.32 29 60 806 -39
29SEP26 49.00 C 0.00 0.00 0.00 1.33 -0.30 30 0 225 0
29SEP26 50.00 C 1.15 1.15 1.15 1.09 -0.28 30 5 197 0
29SEP26 52.50 C 0.72 0.72 0.70 0.65 -0.20 29 75 524 +75
29SEP26 55.00 C 0.00 0.00 0.00 0.38 -0.12 29 0 176 0
29SEP26 57.50 C 0.00 0.00 0.00 0.21 -0.08 29 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.11 -0.05 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.06 -0.03 29 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.42 -0.81 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.42 -0.80 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.42 -0.80 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.42 -0.82 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.38 -0.85 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.43 -0.82 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.49 -0.75 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.51 -0.77 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.78 -0.54 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.03 -0.45 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.33 -0.49 31 0 39 0
30DEC26 40.00 C 0.00 0.00 0.00 6.66 -0.43 31 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 6.05 -0.36 31 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 5.46 -0.33 31 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 4.94 -0.25 31 0 151 0
30DEC26 44.00 C 0.00 0.00 0.00 4.43 -0.24 31 0 243 0
30DEC26 45.00 C 0.00 0.00 0.00 3.87 -0.28 30 0 120 0
30DEC26 46.00 C 0.00 0.00 0.00 3.45 -0.15 30 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 3.09 -0.08 30 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 2.74 -0.08 30 0 251 0
30DEC26 49.00 C 0.00 0.00 0.00 2.43 -0.04 30 0 243 0
30DEC26 50.00 C 0.00 0.00 0.00 2.16 -0.02 30 0 124 0
30DEC26 52.50 C 0.00 0.00 0.00 1.57 +0.01 30 0 75 0
30DEC26 55.00 C 0.00 0.00 0.00 1.13 +0.01 30 0 36 0
30DEC26 57.50 C 0.00 0.00 0.00 0.80 0.00 30 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.57 +0.03 30 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.40 +0.03 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.29 +0.05 31 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.20 +0.04 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.13 +0.02 31 0 50 0
30MAR27 34.00 C 0.00 0.00 0.00 11.53 -0.72 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.58 -0.70 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.82 -0.60 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.11 -0.57 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.71 -0.26 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.05 -0.24 30 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.42 -0.47 30 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 6.84 -0.42 30 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 6.27 -0.40 30 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.77 -0.33 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.26 -0.33 30 0 26 0
30MAR27 45.00 C 4.42 4.45 4.35 4.68 -0.40 29 60 33 +2
30MAR27 46.00 C 0.00 0.00 0.00 4.26 -0.28 29 0 43 0
30MAR27 47.00 C 0.00 0.00 0.00 3.88 -0.31 29 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 3.53 -0.18 29 0 48 0
30MAR27 49.00 C 3.40 3.40 3.00 3.19 -0.17 29 24 64 0
30MAR27 50.00 C 0.00 0.00 0.00 2.90 -0.12 29 0 243 0
30MAR27 52.50 C 0.00 0.00 0.00 2.25 -0.08 29 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 1.73 -0.06 29 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.32 -0.08 29 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.01 -0.07 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.76 -0.04 30 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.57 -0.02 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.45 +0.01 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.34 +0.02 30 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.02 -0.80 26 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.32 -0.79 26 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.64 -0.78 27 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.01 -0.75 27 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.63 -0.50 29 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.05 -0.46 29 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.47 -0.48 29 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.92 -0.70 29 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.42 -0.67 29 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.92 -0.67 29 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.32 -0.59 28 0 31 0
29JUN27 46.00 C 0.00 0.00 0.00 4.90 -0.59 28 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 4.50 -0.58 28 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 4.16 -0.52 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.82 -0.52 28 0 6 0
29JUN27 50.00 C 0.00 0.00 0.00 3.50 -0.50 28 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.81 -0.45 28 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.26 -0.38 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.80 -0.31 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.41 -0.30 29 0 0 0
29JUN27 62.50 C 1.14 1.14 1.14 1.18 -0.18 29 38 38 +38
29JUN27 65.00 C 1.00 1.00 1.00 0.89 -0.22 29 1 46 +1
TOTAL CALL 1,187 24,470 +480
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 126 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 119 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 112 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 106 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 99 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 93 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 87 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3,363 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 210 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 90 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 330 0
29JUN26 40.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 702 0
29JUN26 41.00 P 0.09 0.09 0.09 0.07 +0.02 28 20 678 +20
29JUN26 42.00 P 0.13 0.19 0.13 0.16 +0.05 28 170 465 +110
29JUN26 43.00 P 0.28 0.33 0.28 0.33 +0.11 28 11 1,182 +1
29JUN26 44.00 P 0.49 0.61 0.49 0.61 +0.20 28 42 1,968 +35
29JUN26 45.00 P 1.00 1.00 0.97 0.97 +0.28 27 205 484 +99
29JUN26 46.00 P 1.25 1.52 1.25 1.49 +0.37 26 45 590 +15
29JUN26 47.00 P 1.88 2.20 1.82 2.14 +0.50 26 105 377 -21
29JUN26 48.00 P 0.00 0.00 0.00 2.99 +0.62 28 0 343 0
29JUN26 49.00 P 0.00 0.00 0.00 3.85 +0.72 27 0 345 0
29JUN26 50.00 P 0.00 0.00 0.00 4.78 +0.80 27 0 323 0
29JUN26 52.50 P 0.00 0.00 0.00 7.24 +0.89 0 0 44 0
29JUN26 55.00 P 0.00 0.00 0.00 9.74 +0.90 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.26 +0.92 53 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.74 +0.90 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.31 +0.97 76 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.81 +0.97 83 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.31 +0.97 90 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.81 +0.97 97 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30JUL26 36.00 P 0.10 0.10 0.10 0.05 +0.02 29 3 44 0
30JUL26 37.00 P 0.00 0.00 0.00 0.09 +0.03 29 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.16 +0.05 29 0 164 0
30JUL26 39.00 P 0.00 0.00 0.00 0.27 +0.08 29 0 151 0
30JUL26 40.00 P 0.00 0.00 0.00 0.43 +0.12 29 0 437 0
30JUL26 41.00 P 0.58 0.58 0.58 0.64 +0.15 28 3 108 +3
30JUL26 42.00 P 0.00 0.00 0.00 0.90 +0.20 28 0 227 0
30JUL26 43.00 P 0.00 0.00 0.00 1.26 +0.27 28 0 212 0
30JUL26 44.00 P 1.64 1.71 1.64 1.71 +0.35 28 154 373 -32
30JUL26 45.00 P 2.20 2.23 1.92 2.23 +0.42 27 110 546 +15
30JUL26 46.00 P 2.89 2.89 2.84 2.84 +0.48 27 45 470 +9
30JUL26 47.00 P 3.37 3.59 3.15 3.52 +0.52 26 335 600 +200
30JUL26 48.00 P 0.00 0.00 0.00 4.39 +0.66 28 0 364 0
30JUL26 49.00 P 0.00 0.00 0.00 5.22 +0.71 28 0 188 0
30JUL26 50.00 P 0.00 0.00 0.00 6.09 +0.75 28 0 22 0
30JUL26 52.50 P 0.00 0.00 0.00 8.34 +0.77 23 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.73 +0.85 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.20 +0.85 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.73 +0.87 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.20 +0.86 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.61 +0.75 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.10 +0.75 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.60 +0.75 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.16 +0.02 29 0 81 0
28AUG26 37.00 P 0.00 0.00 0.00 0.25 +0.04 29 0 5 0
28AUG26 38.00 P 0.00 0.00 0.00 0.38 +0.06 29 0 62 0
28AUG26 39.00 P 0.00 0.00 0.00 0.55 +0.08 29 0 43 0
28AUG26 40.00 P 0.00 0.00 0.00 0.75 +0.12 29 0 97 0
28AUG26 41.00 P 0.00 0.00 0.00 1.01 +0.15 29 0 31 0
28AUG26 42.00 P 1.33 1.33 1.33 1.33 +0.18 28 30 72 +26
28AUG26 43.00 P 1.69 1.72 1.69 1.72 +0.22 28 45 239 +45
28AUG26 44.00 P 1.93 2.19 1.93 2.18 +0.28 28 90 178 +75
28AUG26 45.00 P 2.61 2.69 2.61 2.71 +0.35 28 37 91 -22
28AUG26 46.00 P 3.10 3.10 3.10 3.30 +0.40 28 15 319 0
28AUG26 47.00 P 3.67 3.84 3.67 3.94 +0.45 27 45 335 +45
28AUG26 48.00 P 0.00 0.00 0.00 4.78 +0.65 29 0 194 0
28AUG26 49.00 P 0.00 0.00 0.00 5.55 +0.59 29 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 6.37 +0.63 29 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 8.56 +0.74 29 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.82 +0.66 21 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.20 +0.69 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.73 +0.72 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.22 +0.79 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.66 +0.79 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.10 +0.72 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.62 +0.69 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 0.00 30 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 0.00 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.09 +0.02 30 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.14 +0.03 30 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 0.21 +0.04 29 0 372 0
29SEP26 36.00 P 0.00 0.00 0.00 0.31 +0.06 29 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 0.45 +0.09 30 0 227 0
29SEP26 38.00 P 0.00 0.00 0.00 0.62 +0.12 29 0 212 0
29SEP26 39.00 P 0.00 0.00 0.00 0.84 +0.15 30 0 495 0
29SEP26 40.00 P 0.00 0.00 0.00 1.09 +0.17 29 0 98 0
29SEP26 41.00 P 1.38 1.38 1.34 1.38 +0.23 29 74 428 +15
29SEP26 42.00 P 0.00 0.00 0.00 1.73 +0.25 29 0 335 0
29SEP26 43.00 P 2.09 2.09 2.08 2.16 +0.29 29 32 184 +17
29SEP26 44.00 P 2.57 2.62 2.53 2.61 +0.37 29 79 307 -49
29SEP26 45.00 P 3.13 3.14 3.12 3.12 +0.34 28 45 218 +37
29SEP26 46.00 P 3.62 3.78 3.62 3.69 +0.39 28 63 492 -7
29SEP26 47.00 P 4.31 4.31 4.30 4.33 +0.41 28 57 2,672 +42
29SEP26 48.00 P 0.00 0.00 0.00 5.13 +0.56 29 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 5.86 +0.59 29 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 6.64 +0.82 29 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 8.74 +0.73 29 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.84 +0.60 22 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 13.20 +0.59 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.73 +0.72 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.24 +0.81 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.66 +0.78 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.22 +0.84 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.62 +0.69 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.10 +0.05 31 0 44 0
30DEC26 30.00 P 0.00 0.00 0.00 0.15 +0.07 31 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.21 +0.10 31 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.29 +0.13 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.40 +0.17 31 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.53 +0.20 31 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.69 +0.25 31 0 38 0
30DEC26 36.00 P 0.00 0.00 0.00 0.89 +0.30 31 0 62 0
30DEC26 37.00 P 0.00 0.00 0.00 1.11 +0.34 31 0 34 0
30DEC26 38.00 P 0.00 0.00 0.00 1.38 +0.41 31 0 71 0
30DEC26 39.00 P 0.00 0.00 0.00 1.69 +0.46 31 0 219 0
30DEC26 40.00 P 0.00 0.00 0.00 2.02 +0.50 31 0 171 0
30DEC26 41.00 P 0.00 0.00 0.00 2.41 +0.56 31 0 402 0
30DEC26 42.00 P 0.00 0.00 0.00 2.82 +0.59 31 0 39 0
30DEC26 43.00 P 0.00 0.00 0.00 3.26 +0.62 31 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 3.78 +0.66 31 0 49 0
30DEC26 45.00 P 0.00 0.00 0.00 4.39 +0.77 32 0 140 0
30DEC26 46.00 P 4.85 4.85 4.85 4.97 +0.78 32 15 178 +15
30DEC26 47.00 P 0.00 0.00 0.00 5.62 +0.99 32 0 94 0
30DEC26 48.00 P 0.00 0.00 0.00 6.09 +0.83 31 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 6.78 +0.87 31 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.50 +0.69 31 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 9.66 +0.91 33 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.81 +0.94 34 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.11 +0.97 36 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.33 +0.80 36 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.70 +0.71 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.07 +0.61 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.47 +0.65 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.92 +0.63 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.84 +0.22 30 0 109 0
30MAR27 35.00 P 0.00 0.00 0.00 1.04 +0.26 30 0 27 0
30MAR27 36.00 P 0.00 0.00 0.00 1.27 +0.29 30 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.54 +0.34 30 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.84 +0.37 30 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.17 +0.41 30 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.52 +0.43 30 0 202 0
30MAR27 41.00 P 0.00 0.00 0.00 2.90 +0.44 30 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 3.36 +0.49 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.82 +0.52 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.34 +0.55 30 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 4.97 +0.68 31 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 5.55 +0.68 31 0 32 0
30MAR27 47.00 P 0.00 0.00 0.00 5.99 +0.70 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.63 +0.55 30 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 7.45 +0.72 31 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.21 +0.80 31 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 10.12 +0.86 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.18 +0.89 33 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.35 +0.89 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.60 +0.85 34 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.91 +0.78 35 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.29 +0.70 37 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.63 +0.68 37 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.97 +0.61 36 0 0 0
29JUN27 35.00 P 1.48 1.48 1.48 1.31 +0.09 29 6 18 +6
29JUN27 36.00 P 0.00 0.00 0.00 1.57 +0.09 29 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.85 +0.11 29 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.19 +0.14 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.52 +0.13 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.93 +0.18 29 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 3.34 +0.18 29 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 3.80 +0.22 30 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 4.30 +0.25 30 0 60 0
29JUN27 44.00 P 0.00 0.00 0.00 4.80 +0.25 30 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 5.34 +0.29 30 0 105 0
29JUN27 46.00 P 0.00 0.00 0.00 5.95 +0.32 30 0 90 0
29JUN27 47.00 P 0.00 0.00 0.00 6.55 +0.34 30 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 7.21 +0.40 30 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.88 +0.41 30 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.57 +0.43 30 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 10.43 +0.49 31 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.44 +0.57 31 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.58 +0.65 32 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.82 +0.70 33 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.17 +0.76 35 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.37 +0.65 34 0 0 0
TOTAL PUT 1,881 28,256 +699
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSP - CSPC PHARMA CLOSING PRICE HK$ 7.26
29JUN26 4.90 C 0.00 0.00 0.00 2.37 +0.26 88 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.29 +0.23 108 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.02 +0.26 74 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.80 +0.25 91 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.55 +0.26 79 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.29 +0.24 63 0 5 0
29JUN26 6.25 C 0.00 0.00 0.00 1.06 +0.25 60 0 6 0
29JUN26 6.50 C 0.00 0.00 0.00 0.79 +0.20 41 0 40 0
29JUN26 6.75 C 0.00 0.00 0.00 0.60 +0.19 47 0 17 0
29JUN26 7.00 C 0.00 0.00 0.00 0.43 +0.16 47 0 242 0
29JUN26 7.25 C 0.30 0.30 0.30 0.29 +0.12 47 100 457 0
29JUN26 7.50 C 0.00 0.00 0.00 0.18 +0.08 46 0 873 0
29JUN26 7.75 C 0.09 0.12 0.09 0.11 +0.05 47 356 971 -295
29JUN26 8.00 C 0.07 0.09 0.07 0.07 +0.04 48 401 1,591 -50
29JUN26 8.25 C 0.04 0.06 0.04 0.04 +0.02 48 145 950 +45
29JUN26 8.50 C 0.03 0.04 0.03 0.02 +0.01 47 64 898 +40
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 673 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,395 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 798 0
29JUN26 9.50 C 0.01 0.01 0.01 0.01 0.00 63 10 1,238 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 628 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 72 0 575 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1,383 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,918 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 96 0 599 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 103 0 490 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 110 0 418 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 116 0 575 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 122 0 170 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 128 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 133 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 138 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 144 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 149 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 158 0 183 0
30JUL26 4.90 C 0.00 0.00 0.00 2.37 +0.21 66 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.29 +0.23 78 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.02 +0.21 56 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.80 +0.24 65 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.55 +0.24 57 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.29 +0.24 46 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.11 +0.25 53 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.90 +0.22 49 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.71 +0.17 46 0 2 0
30JUL26 7.00 C 0.00 0.00 0.00 0.56 +0.14 46 0 402 0
30JUL26 7.25 C 0.45 0.45 0.45 0.45 +0.12 47 3 531 -3
30JUL26 7.50 C 0.30 0.37 0.30 0.36 +0.11 48 114 664 -10
30JUL26 7.75 C 0.00 0.00 0.00 0.27 +0.09 47 0 520 0
30JUL26 8.00 C 0.20 0.23 0.20 0.21 +0.08 47 117 1,452 +108
30JUL26 8.25 C 0.00 0.00 0.00 0.15 +0.05 46 0 937 0
30JUL26 8.50 C 0.10 0.12 0.10 0.11 +0.04 46 62 298 +62
30JUL26 8.75 C 0.00 0.00 0.00 0.08 +0.03 46 0 314 0
30JUL26 9.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 862 0
30JUL26 9.25 C 0.00 0.00 0.00 0.05 +0.02 48 0 257 0
30JUL26 9.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 1,042 0
30JUL26 9.75 C 0.00 0.00 0.00 0.02 +0.01 46 0 409 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 636 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 260 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 236 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 330 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 447 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 361 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 137 0
28AUG26 4.90 C 0.00 0.00 0.00 2.39 +0.23 67 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.29 +0.23 64 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.04 +0.23 57 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.80 +0.24 53 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.55 +0.20 47 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.35 +0.20 48 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.13 +0.18 45 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.98 +0.18 47 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.83 +0.16 47 0 84 0
28AUG26 7.00 C 0.00 0.00 0.00 0.70 +0.14 47 0 113 0
28AUG26 7.25 C 0.60 0.60 0.60 0.58 +0.12 47 76 159 +76
28AUG26 7.50 C 0.45 0.49 0.45 0.48 +0.10 47 16 480 +15
28AUG26 7.75 C 0.00 0.00 0.00 0.40 +0.10 47 0 193 0
28AUG26 8.00 C 0.00 0.00 0.00 0.33 +0.09 47 0 625 0
28AUG26 8.25 C 0.28 0.28 0.28 0.26 +0.07 47 1 858 +1
28AUG26 8.50 C 0.00 0.00 0.00 0.21 +0.06 47 0 765 0
28AUG26 8.75 C 0.00 0.00 0.00 0.17 +0.05 47 0 452 0
28AUG26 9.00 C 0.18 0.18 0.18 0.14 +0.04 47 198 824 +198
28AUG26 9.25 C 0.00 0.00 0.00 0.11 +0.03 47 0 345 0
28AUG26 9.50 C 0.12 0.12 0.12 0.09 +0.03 48 30 460 +30
28AUG26 9.75 C 0.00 0.00 0.00 0.07 +0.02 48 0 1,054 0
28AUG26 10.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 620 0
28AUG26 10.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 165 0
28AUG26 11.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 90 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 4.90 C 0.00 0.00 0.00 2.39 +0.23 57 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.29 +0.23 55 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.04 +0.23 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.82 +0.21 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.57 +0.18 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.36 +0.15 42 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.23 +0.19 46 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.09 +0.20 47 0 3 0
29SEP26 6.75 C 0.00 0.00 0.00 0.93 +0.17 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.79 +0.14 45 0 1 0
29SEP26 7.25 C 0.74 0.74 0.74 0.67 +0.11 45 100 133 0
29SEP26 7.50 C 0.00 0.00 0.00 0.58 +0.10 45 0 481 0
29SEP26 7.75 C 0.00 0.00 0.00 0.49 +0.08 45 0 535 0
29SEP26 8.00 C 0.00 0.00 0.00 0.43 +0.09 46 0 963 0
29SEP26 8.25 C 0.00 0.00 0.00 0.36 +0.07 46 0 424 0
29SEP26 8.50 C 0.00 0.00 0.00 0.31 +0.07 47 0 737 0
29SEP26 8.75 C 0.28 0.28 0.27 0.25 +0.05 46 1,250 1,735 +1,250
29SEP26 9.00 C 0.00 0.00 0.00 0.21 +0.05 46 0 3,366 0
29SEP26 9.25 C 0.23 0.23 0.23 0.18 +0.05 47 150 337 +150
29SEP26 9.50 C 0.00 0.00 0.00 0.15 +0.04 47 0 500 0
29SEP26 9.75 C 0.00 0.00 0.00 0.12 +0.03 46 0 255 0
29SEP26 10.00 C 0.00 0.00 0.00 0.10 +0.02 46 0 640 0
29SEP26 10.50 C 0.00 0.00 0.00 0.07 +0.02 47 0 441 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 1,209 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 452 0
29SEP26 12.00 C 0.08 0.08 0.08 0.02 +0.01 46 100 440 -100
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 435 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 264 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 569 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 428 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 220 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 280 0
30DEC26 4.90 C 0.00 0.00 0.00 2.40 +0.24 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.31 +0.21 42 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 2.08 +0.18 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.90 +0.19 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.73 +0.18 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.58 +0.19 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.43 +0.18 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.29 +0.17 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.17 +0.13 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.05 +0.15 45 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 0.94 +0.14 45 0 62 0
30DEC26 7.50 C 0.00 0.00 0.00 0.85 +0.13 45 0 19 0
30DEC26 7.75 C 0.69 0.69 0.69 0.76 +0.12 45 30 48 +30
30DEC26 8.00 C 0.65 0.65 0.65 0.68 +0.11 45 14 44 +13
30DEC26 8.25 C 0.00 0.00 0.00 0.60 +0.08 45 0 59 0
30DEC26 8.50 C 0.00 0.00 0.00 0.54 +0.07 45 0 172 0
30DEC26 8.75 C 0.00 0.00 0.00 0.49 +0.07 46 0 212 0
30DEC26 9.00 C 0.00 0.00 0.00 0.44 +0.07 46 0 180 0
30DEC26 9.25 C 0.00 0.00 0.00 0.40 +0.07 47 0 65 0
30DEC26 9.50 C 0.00 0.00 0.00 0.36 +0.07 47 0 87 0
30DEC26 9.75 C 0.00 0.00 0.00 0.32 +0.07 47 0 33 0
30DEC26 10.00 C 0.00 0.00 0.00 0.28 +0.06 47 0 51 0
30DEC26 10.50 C 0.00 0.00 0.00 0.22 +0.05 47 0 37 0
30DEC26 11.00 C 0.21 0.21 0.21 0.17 +0.04 46 5 116 +5
30DEC26 11.50 C 0.00 0.00 0.00 0.13 +0.02 46 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.11 +0.03 47 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 +0.02 46 0 80 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 +0.02 47 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 385 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 11 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 114 0
30MAR27 4.90 C 0.00 0.00 0.00 2.47 +0.23 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.39 +0.22 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.21 +0.17 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.05 +0.18 42 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.89 +0.18 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.74 +0.17 43 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 1.61 +0.18 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.48 +0.17 44 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.36 +0.16 44 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 1.25 +0.16 44 0 100 0
30MAR27 7.25 C 0.00 0.00 0.00 1.14 +0.15 44 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.05 +0.13 45 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 0.95 +0.11 44 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 0.88 +0.11 45 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 0.81 +0.10 45 0 101 0
30MAR27 8.50 C 0.00 0.00 0.00 0.74 +0.08 45 0 160 0
30MAR27 8.75 C 0.00 0.00 0.00 0.68 +0.09 45 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 0.64 +0.10 46 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 0.59 +0.10 47 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.54 +0.10 46 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.49 +0.09 46 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.45 +0.08 47 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 0.37 +0.07 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.31 +0.06 46 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.25 +0.05 46 0 31 0
30MAR27 12.00 C 0.00 0.00 0.00 0.21 +0.04 46 0 12 0
30MAR27 12.50 C 0.00 0.00 0.00 0.18 +0.04 46 0 30 0
30MAR27 13.00 C 0.00 0.00 0.00 0.15 +0.04 46 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.12 +0.03 46 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.10 +0.02 46 0 32 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 +0.03 47 0 184 0
29JUN27 4.90 C 0.00 0.00 0.00 2.58 +0.20 41 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.51 +0.20 41 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.34 +0.19 42 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.18 +0.18 42 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.03 +0.17 42 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.89 +0.16 43 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.77 +0.17 43 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.64 +0.15 44 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.53 +0.15 44 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.42 +0.14 44 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.32 +0.13 44 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 1.22 +0.13 44 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.13 +0.11 44 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 1.05 +0.11 44 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.98 +0.11 45 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 0.90 +0.09 44 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.84 +0.09 45 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.78 +0.07 45 0 6 0
29JUN27 9.25 C 0.00 0.00 0.00 0.74 +0.08 45 0 1 0
29JUN27 9.50 C 0.00 0.00 0.00 0.70 +0.08 46 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.65 +0.07 46 0 0 0
TOTAL CALL 3,342 54,625 +1,565
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 216 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 177 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 239 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 51 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 712 0
29JUN26 6.25 P 0.04 0.04 0.04 0.04 -0.04 47 60 1,092 +5
29JUN26 6.50 P 0.11 0.11 0.09 0.07 -0.07 44 435 1,209 +134
29JUN26 6.75 P 0.17 0.17 0.17 0.14 -0.10 45 20 1,161 0
29JUN26 7.00 P 0.00 0.00 0.00 0.24 -0.13 46 0 971 0
29JUN26 7.25 P 0.38 0.38 0.38 0.37 -0.16 46 2 1,681 0
29JUN26 7.50 P 0.64 0.64 0.54 0.54 -0.19 47 81 1,897 +30
29JUN26 7.75 P 0.00 0.00 0.00 0.73 -0.22 47 32 1,108 -32
29JUN26 8.00 P 0.00 0.00 0.00 0.94 -0.19 47 0 362 0
29JUN26 8.25 P 0.00 0.00 0.00 1.16 -0.21 46 0 436 0
29JUN26 8.50 P 0.00 0.00 0.00 1.41 -0.21 53 0 416 0
29JUN26 8.75 P 0.00 0.00 0.00 1.64 -0.22 48 0 1,066 0
29JUN26 9.00 P 0.00 0.00 0.00 1.89 -0.24 53 0 472 0
29JUN26 9.25 P 0.00 0.00 0.00 2.13 -0.28 38 0 432 0
29JUN26 9.50 P 0.00 0.00 0.00 2.38 -0.22 45 0 618 0
29JUN26 9.75 P 0.00 0.00 0.00 2.61 -0.27 0 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 2.91 -0.20 88 0 277 0
29JUN26 10.50 P 0.00 0.00 0.00 3.42 -0.22 103 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 3.90 -0.22 100 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 4.35 -0.25 0 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 4.87 -0.23 0 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 5.35 -0.27 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.89 -0.21 122 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 6.39 -0.20 129 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.89 -0.20 136 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.35 -0.24 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.88 -0.22 132 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.36 -0.23 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.85 -0.23 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.36 -0.29 0 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 9.88 -0.27 156 0 17 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.04 -0.01 49 0 30 0
30JUL26 5.75 P 0.06 0.06 0.06 0.06 -0.03 47 20 91 +20
30JUL26 6.00 P 0.13 0.13 0.09 0.10 -0.03 47 113 315 -29
30JUL26 6.25 P 0.17 0.17 0.17 0.15 -0.04 47 150 675 0
30JUL26 6.50 P 0.21 0.21 0.21 0.21 -0.08 45 100 662 0
30JUL26 6.75 P 0.00 0.00 0.00 0.30 -0.10 45 0 612 0
30JUL26 7.00 P 0.00 0.00 0.00 0.41 -0.12 45 0 767 0
30JUL26 7.25 P 0.00 0.00 0.00 0.55 -0.14 46 0 673 0
30JUL26 7.50 P 0.00 0.00 0.00 0.70 -0.16 46 0 1,298 0
30JUL26 7.75 P 0.00 0.00 0.00 0.88 -0.18 46 32 346 +32
30JUL26 8.00 P 0.00 0.00 0.00 1.07 -0.20 47 0 900 0
30JUL26 8.25 P 1.36 1.36 1.36 1.27 -0.22 47 18 74 0
30JUL26 8.50 P 0.00 0.00 0.00 1.50 -0.21 50 0 60 0
30JUL26 8.75 P 0.00 0.00 0.00 1.71 -0.25 49 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 1.96 -0.17 53 0 20 0
30JUL26 9.25 P 0.00 0.00 0.00 2.19 -0.22 53 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 2.39 -0.21 42 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.67 -0.21 56 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 2.91 -0.20 57 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 3.42 -0.22 66 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.90 -0.22 65 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 4.36 -0.24 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.87 -0.23 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.38 -0.24 66 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.89 -0.21 80 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.40 -0.19 90 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.90 -0.19 94 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.05 -0.02 47 0 165 0
28AUG26 5.50 P 0.00 0.00 0.00 0.08 -0.03 47 0 151 0
28AUG26 5.75 P 0.00 0.00 0.00 0.12 -0.04 47 0 469 0
28AUG26 6.00 P 0.00 0.00 0.00 0.17 -0.05 47 0 508 0
28AUG26 6.25 P 0.00 0.00 0.00 0.23 -0.07 46 0 662 0
28AUG26 6.50 P 0.00 0.00 0.00 0.32 -0.07 46 0 554 0
28AUG26 6.75 P 0.00 0.00 0.00 0.41 -0.10 45 0 1,180 0
28AUG26 7.00 P 0.00 0.00 0.00 0.53 -0.12 46 0 718 0
28AUG26 7.25 P 0.00 0.00 0.00 0.67 -0.14 46 0 498 0
28AUG26 7.50 P 0.00 0.00 0.00 0.82 -0.15 46 0 411 0
28AUG26 7.75 P 0.00 0.00 0.00 0.99 -0.17 47 0 341 0
28AUG26 8.00 P 0.00 0.00 0.00 1.17 -0.14 47 0 32 0
28AUG26 8.25 P 0.00 0.00 0.00 1.37 -0.15 48 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.59 -0.13 50 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.79 -0.19 49 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.99 -0.21 47 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.21 -0.23 47 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.44 -0.23 47 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.68 -0.24 49 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.93 -0.23 51 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.42 -0.22 55 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.90 -0.22 54 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.37 -0.26 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 45 0
29SEP26 5.25 P 0.12 0.12 0.12 0.09 -0.03 47 100 259 +47
29SEP26 5.50 P 0.00 0.00 0.00 0.13 -0.04 47 0 355 0
29SEP26 5.75 P 0.00 0.00 0.00 0.18 -0.05 46 0 673 0
29SEP26 6.00 P 0.23 0.23 0.23 0.24 -0.06 46 200 740 +200
29SEP26 6.25 P 0.34 0.34 0.34 0.32 -0.07 46 16 2,443 0
29SEP26 6.50 P 0.00 0.00 0.00 0.41 -0.10 46 0 1,186 0
29SEP26 6.75 P 0.52 0.52 0.52 0.52 -0.11 46 190 1,299 +190
29SEP26 7.00 P 0.00 0.00 0.00 0.65 -0.12 47 0 2,537 0
29SEP26 7.25 P 0.85 0.85 0.85 0.79 -0.14 47 1 713 0
29SEP26 7.50 P 0.00 0.00 0.00 0.94 -0.16 47 0 512 0
29SEP26 7.75 P 1.14 1.14 1.14 1.11 -0.17 48 18 311 +18
29SEP26 8.00 P 0.00 0.00 0.00 1.29 -0.18 48 0 202 0
29SEP26 8.25 P 0.00 0.00 0.00 1.48 -0.15 49 0 3,166 0
29SEP26 8.50 P 0.00 0.00 0.00 1.68 -0.17 49 0 762 0
29SEP26 8.75 P 0.00 0.00 0.00 1.88 -0.19 50 0 154 0
29SEP26 9.00 P 0.00 0.00 0.00 2.08 -0.22 49 0 77 0
29SEP26 9.25 P 0.00 0.00 0.00 2.32 -0.21 52 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 2.55 -0.18 53 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 2.79 -0.17 55 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 3.02 -0.18 56 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 3.49 -0.18 58 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.92 -0.23 52 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 4.42 -0.21 56 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.89 -0.23 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.39 -0.25 56 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.90 -0.22 62 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.40 -0.22 66 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.90 -0.22 69 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.37 -0.24 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.90 -0.23 75 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.39 -0.23 74 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.88 -0.24 71 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.14 -0.03 47 0 280 0
30DEC26 5.00 P 0.00 0.00 0.00 0.16 -0.03 47 0 782 0
30DEC26 5.25 P 0.22 0.22 0.22 0.21 -0.04 47 5 88 +5
30DEC26 5.50 P 0.28 0.28 0.28 0.28 -0.04 47 23 232 +9
30DEC26 5.75 P 0.41 0.41 0.41 0.35 -0.06 47 45 376 +45
30DEC26 6.00 P 0.00 0.00 0.00 0.44 -0.06 47 0 224 0
30DEC26 6.25 P 0.56 0.56 0.56 0.54 -0.07 47 13 154 0
30DEC26 6.50 P 0.00 0.00 0.00 0.65 -0.08 47 0 488 0
30DEC26 6.75 P 0.00 0.00 0.00 0.77 -0.10 47 0 465 0
30DEC26 7.00 P 0.00 0.00 0.00 0.90 -0.11 48 0 230 0
30DEC26 7.25 P 0.00 0.00 0.00 1.04 -0.12 48 0 192 0
30DEC26 7.50 P 0.00 0.00 0.00 1.19 -0.14 48 0 123 0
30DEC26 7.75 P 0.00 0.00 0.00 1.35 -0.15 48 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 1.53 -0.15 49 0 63 0
30DEC26 8.25 P 0.00 0.00 0.00 1.70 -0.17 49 0 36 0
30DEC26 8.50 P 0.00 0.00 0.00 1.89 -0.17 49 0 143 0
30DEC26 8.75 P 0.00 0.00 0.00 2.08 -0.19 49 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 2.29 -0.18 50 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 2.49 -0.20 50 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.71 -0.20 51 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.93 -0.20 52 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 3.15 -0.21 52 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 3.61 -0.21 54 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.08 -0.24 56 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 4.56 -0.23 58 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 5.03 -0.24 59 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 5.51 -0.24 61 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 5.99 -0.24 62 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.49 -0.22 65 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.97 -0.22 65 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.43 -0.25 63 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.92 -0.25 64 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.23 -0.02 46 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.25 -0.03 46 0 23 0
30MAR27 5.25 P 0.00 0.00 0.00 0.32 -0.04 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.39 -0.05 46 0 0 0
30MAR27 5.75 P 0.49 0.49 0.49 0.48 -0.05 46 13 18 +13
30MAR27 6.00 P 0.00 0.00 0.00 0.57 -0.07 46 0 215 0
30MAR27 6.25 P 0.00 0.00 0.00 0.69 -0.06 47 0 118 0
30MAR27 6.50 P 0.00 0.00 0.00 0.79 -0.09 46 0 40 0
30MAR27 6.75 P 0.96 0.96 0.96 0.93 -0.08 47 13 301 0
30MAR27 7.00 P 0.00 0.00 0.00 1.06 -0.09 47 0 128 0
30MAR27 7.25 P 0.00 0.00 0.00 1.21 -0.10 47 0 103 0
30MAR27 7.50 P 0.00 0.00 0.00 1.36 -0.11 47 0 100 0
30MAR27 7.75 P 0.00 0.00 0.00 1.52 -0.12 48 0 12 0
30MAR27 8.00 P 1.82 1.82 1.82 1.69 -0.13 48 1 3 0
30MAR27 8.25 P 0.00 0.00 0.00 1.86 -0.14 48 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 2.04 -0.16 48 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 2.24 -0.15 49 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 2.43 -0.16 49 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 2.63 -0.17 49 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.84 -0.17 50 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 3.04 -0.19 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.26 -0.19 50 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.70 -0.19 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.16 -0.19 53 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 4.62 -0.19 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.10 -0.17 56 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 5.55 -0.20 55 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.02 -0.21 56 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.51 -0.20 58 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.97 -0.25 57 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.44 -0.24 56 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.31 -0.05 46 0 30 0
29JUN27 5.00 P 0.00 0.00 0.00 0.34 -0.05 46 0 45 0
29JUN27 5.25 P 0.00 0.00 0.00 0.41 -0.07 46 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.50 -0.07 46 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.59 -0.08 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.70 -0.09 46 0 7 0
29JUN27 6.25 P 0.87 0.87 0.87 0.81 -0.09 46 13 14 +13
29JUN27 6.50 P 0.00 0.00 0.00 0.93 -0.11 47 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 1.06 -0.12 46 0 7 0
29JUN27 7.00 P 0.00 0.00 0.00 1.20 -0.12 47 0 12 0
29JUN27 7.25 P 0.00 0.00 0.00 1.35 -0.13 47 0 27 0
29JUN27 7.50 P 0.00 0.00 0.00 1.50 -0.14 47 0 62 0
29JUN27 7.75 P 0.00 0.00 0.00 1.66 -0.15 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.83 -0.15 47 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 2.00 -0.16 47 0 17 0
29JUN27 8.50 P 0.00 0.00 0.00 2.18 -0.17 48 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.36 -0.18 48 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.56 -0.18 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.75 -0.19 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.95 -0.19 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.16 -0.20 49 0 0 0
TOTAL PUT 1,714 51,040 +700
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTB - CITIC BANK CLOSING PRICE HK$ 7.69
29JUN26 4.70 C 0.00 0.00 0.00 3.01 +0.03 108 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.93 +0.05 123 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.83 +0.05 118 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.73 +0.05 114 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.48 +0.05 103 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.23 +0.05 92 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.99 +0.06 87 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.74 +0.06 76 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.45 +0.01 35 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.23 +0.05 52 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.95 +0.05 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.73 +0.07 33 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.47 +0.03 21 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.27 +0.02 21 0 399 0
29JUN26 7.75 C 0.00 0.00 0.00 0.14 +0.02 23 0 93 0
29JUN26 8.00 C 0.06 0.06 0.06 0.06 +0.01 23 150 1,504 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 23 0 226 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 105 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 68 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 102 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 66 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.73 +0.03 64 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.48 +0.02 58 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.23 +0.02 51 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.99 +0.06 49 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.74 +0.03 43 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.46 0.00 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.24 +0.03 31 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.00 +0.07 27 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.75 +0.02 21 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.55 +0.02 22 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.38 +0.03 22 0 0 0
30JUL26 7.75 C 0.26 0.26 0.26 0.24 +0.01 22 30 77 +30
30JUL26 8.00 C 0.00 0.00 0.00 0.14 0.00 22 0 145 0
30JUL26 8.25 C 0.00 0.00 0.00 0.09 +0.01 23 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.73 +0.03 45 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.48 +0.01 40 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.23 +0.02 34 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.99 +0.03 35 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.74 +0.01 30 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.48 +0.01 19 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.28 +0.05 30 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.05 +0.04 27 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.82 +0.03 24 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.61 +0.01 22 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.46 +0.02 23 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.33 +0.01 23 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.23 +0.02 23 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
28AUG26 8.50 C 0.14 0.14 0.14 0.11 +0.02 24 11 11 +11
28AUG26 8.75 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.03 +0.01 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.93 +0.01 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.83 +0.02 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.74 +0.01 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.48 +0.01 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.24 +0.02 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.99 +0.02 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.74 0.00 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.53 +0.03 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.30 +0.04 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.10 +0.07 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.88 +0.06 24 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.67 +0.04 22 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.52 +0.05 22 0 830 0
29SEP26 7.75 C 0.40 0.40 0.40 0.41 +0.07 24 5 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.30 +0.06 23 0 664 0
29SEP26 8.25 C 0.00 0.00 0.00 0.22 +0.06 24 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.15 +0.04 23 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.11 +0.04 24 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 +0.03 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 +0.02 24 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.94 0.00 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.84 0.00 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.80 +0.06 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.51 +0.01 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.31 +0.06 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.07 +0.06 34 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.82 +0.05 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.58 +0.04 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.35 +0.04 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.13 +0.07 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.93 +0.05 23 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.76 +0.05 23 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.60 +0.02 22 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.47 +0.02 22 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.36 +0.01 22 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.27 +0.01 22 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.20 0.00 21 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 0.00 22 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.85 +0.01 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.80 +0.06 39 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.57 +0.07 38 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.32 +0.05 34 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.08 +0.05 31 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.84 +0.05 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.61 +0.05 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.40 +0.05 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.20 +0.05 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.02 +0.07 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.86 +0.07 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.71 +0.03 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.59 +0.03 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.49 +0.03 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.40 +0.03 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.32 +0.02 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.26 +0.02 23 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.21 +0.02 23 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.17 +0.02 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.13 +0.01 23 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.05 0.00 23 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.81 +0.06 36 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.57 +0.07 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.33 +0.06 31 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.10 +0.05 29 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.87 +0.05 27 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.65 +0.04 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.45 +0.04 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.27 +0.04 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.10 +0.06 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.95 +0.05 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.79 0.00 22 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.68 +0.01 22 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.58 +0.01 22 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.50 +0.01 23 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.42 +0.01 23 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.35 +0.01 23 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.29 +0.01 23 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.25 +0.01 23 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.20 0.00 23 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.17 +0.01 23 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
TOTAL CALL 196 8,478 +41
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 96 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 150 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 121 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 26 0 742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 0.00 24 0 805 0
29JUN26 7.50 P 0.00 0.00 0.00 0.08 -0.01 23 0 272 0
29JUN26 7.75 P 0.00 0.00 0.00 0.19 -0.02 23 0 87 0
29JUN26 8.00 P 0.00 0.00 0.00 0.37 -0.01 25 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.57 -0.05 22 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.81 -0.05 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.06 -0.05 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.56 -0.05 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.81 -0.05 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.06 -0.05 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.31 -0.05 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.81 -0.05 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.31 -0.05 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.81 -0.05 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 -0.01 21 0 65 0
30JUL26 7.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 31 0
30JUL26 7.25 P 0.00 0.00 0.00 0.09 0.00 23 0 12 0
30JUL26 7.50 P 0.00 0.00 0.00 0.16 -0.02 22 0 32 0
30JUL26 7.75 P 0.00 0.00 0.00 0.28 -0.02 23 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.44 -0.03 23 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.60 -0.04 20 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.82 -0.04 20 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.06 -0.05 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.56 -0.05 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.81 -0.05 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.06 -0.05 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.31 -0.05 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.81 -0.05 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.31 -0.05 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.81 -0.05 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.02 0.00 23 0 20 0
28AUG26 6.75 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.23 -0.01 23 0 100 0
28AUG26 7.75 P 0.00 0.00 0.00 0.36 0.00 24 0 30 0
28AUG26 8.00 P 0.00 0.00 0.00 0.51 -0.02 24 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.70 -0.03 26 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.87 -0.04 23 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.09 -0.04 24 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.32 -0.05 24 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.58 -0.03 29 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.83 -0.03 32 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.08 -0.03 35 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.34 -0.02 40 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.84 -0.02 45 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.34 -0.02 50 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.84 -0.02 55 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 24 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 +0.01 23 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.18 +0.01 23 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.27 +0.01 22 0 720 0
29SEP26 7.75 P 0.00 0.00 0.00 0.39 +0.02 22 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.54 -0.01 23 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.70 -0.03 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.88 -0.03 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.09 -0.04 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.32 -0.05 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.58 -0.03 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.83 -0.03 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.08 -0.03 31 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.34 -0.02 35 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.84 -0.02 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.34 -0.02 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.84 -0.02 48 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 -0.01 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 -0.01 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.24 -0.01 22 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 0.33 -0.02 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.44 -0.02 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.57 -0.03 21 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.72 -0.03 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.88 -0.04 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.07 -0.07 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.27 -0.05 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.48 -0.05 18 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.69 -0.06 16 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.92 -0.05 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.14 -0.06 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.38 -0.05 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.86 -0.05 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.34 -0.05 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.84 -0.04 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 22 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 0.00 23 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 0.00 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.18 0.00 23 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.25 0.00 23 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.32 -0.01 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.43 0.00 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.54 -0.01 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.67 -0.01 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.81 -0.02 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.98 -0.02 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.18 0.00 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.34 -0.02 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.54 -0.02 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.74 -0.04 19 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.95 -0.05 17 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.18 -0.05 16 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.39 -0.08 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.87 -0.06 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.34 -0.06 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.84 -0.06 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.23 -0.02 23 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.31 -0.02 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.41 -0.01 23 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.50 -0.02 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.62 -0.01 22 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.76 -0.01 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.90 -0.01 22 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.07 -0.01 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.21 -0.05 21 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.40 -0.04 21 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.63 -0.01 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.79 -0.05 21 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.00 -0.03 20 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.21 -0.06 19 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.43 -0.05 17 0 0 0
TOTAL PUT 0 9,548 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 5.07
29JUN26 3.90 C 0.00 0.00 0.00 1.18 +0.14 56 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.08 +0.14 51 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.98 +0.15 46 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.88 +0.15 41 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.78 +0.16 37 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.67 +0.13 0 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.57 +0.13 0 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.49 +0.16 31 0 15 0
29JUN26 4.70 C 0.38 0.38 0.38 0.39 +0.14 25 1 0 -1
29JUN26 4.80 C 0.23 0.42 0.23 0.31 +0.14 28 498 98 +68
29JUN26 4.90 C 0.17 0.34 0.17 0.24 +0.13 29 11 68 +8
29JUN26 5.00 C 0.16 0.26 0.16 0.18 +0.11 30 73 614 -40
29JUN26 5.25 C 0.03 0.14 0.03 0.08 +0.06 32 1,701 2,514 +963
29JUN26 5.50 C 0.04 0.06 0.03 0.03 +0.02 33 271 1,387 -65
29JUN26 5.75 C 0.02 0.03 0.02 0.01 0.00 34 110 2,815 +8
29JUN26 6.00 C 0.01 0.01 0.01 0.01 0.00 43 7 1,618 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 412 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 501 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 51 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 107 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.18 +0.13 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.08 +0.13 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.98 +0.13 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.88 +0.12 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.78 +0.12 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.69 +0.13 19 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.60 +0.15 22 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.51 +0.13 22 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.44 +0.14 25 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.37 +0.14 26 0 61 0
30JUL26 4.90 C 0.00 0.00 0.00 0.31 +0.13 27 0 232 0
30JUL26 5.00 C 0.29 0.29 0.29 0.25 +0.12 27 1 313 0
30JUL26 5.25 C 0.08 0.21 0.08 0.15 +0.09 29 191 484 +128
30JUL26 5.50 C 0.08 0.13 0.08 0.08 +0.05 29 826 923 +470
30JUL26 5.75 C 0.05 0.07 0.05 0.04 +0.03 29 390 6,526 +330
30JUL26 6.00 C 0.04 0.04 0.04 0.02 +0.01 30 30 721 +30
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 31 0
30JUL26 6.50 C 0.02 0.02 0.02 0.01 0.00 36 5 205 +5
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 38 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.09 +0.13 0 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.00 +0.14 25 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.90 +0.13 23 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.81 +0.14 25 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.72 +0.14 25 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.62 +0.13 22 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.54 +0.13 23 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.47 +0.14 24 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.40 +0.14 25 0 50 0
28AUG26 4.90 C 0.00 0.00 0.00 0.33 +0.13 24 0 30 0
28AUG26 5.00 C 0.29 0.29 0.29 0.27 +0.12 24 30 131 0
28AUG26 5.25 C 0.22 0.22 0.22 0.15 +0.08 23 2 190 -2
28AUG26 5.50 C 0.08 0.17 0.08 0.08 +0.05 24 282 377 +282
28AUG26 5.75 C 0.00 0.00 0.00 0.04 +0.03 24 0 7,722 0
28AUG26 6.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 515 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 44 0
28AUG26 7.00 C 0.02 0.02 0.02 0.01 0.00 36 30 90 +10
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.19 +0.13 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.09 +0.13 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.00 +0.14 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.90 +0.13 22 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.81 +0.14 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.73 +0.14 27 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.64 +0.13 25 0 36 0
29SEP26 4.60 C 0.00 0.00 0.00 0.57 +0.13 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.50 +0.14 27 0 108 0
29SEP26 4.80 C 0.00 0.00 0.00 0.43 +0.14 27 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.38 +0.13 28 0 164 0
29SEP26 5.00 C 0.00 0.00 0.00 0.32 +0.11 28 0 2,350 0
29SEP26 5.25 C 0.00 0.00 0.00 0.20 +0.08 27 0 1,108 0
29SEP26 5.50 C 0.00 0.00 0.00 0.12 +0.06 27 0 2,555 0
29SEP26 5.75 C 0.00 0.00 0.00 0.07 +0.04 27 0 872 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 +0.02 27 0 842 0
29SEP26 6.25 C 0.05 0.09 0.05 0.03 +0.02 29 1,556 1,460 +1,388
29SEP26 6.50 C 0.07 0.07 0.05 0.02 +0.01 30 1,030 1,120 +1,030
29SEP26 6.75 C 0.05 0.05 0.05 0.01 0.00 29 30 60 +29
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.20 +0.14 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.10 +0.13 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.01 +0.13 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.92 +0.14 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.85 +0.14 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.76 +0.14 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.67 +0.11 25 0 5 0
30DEC26 4.60 C 0.00 0.00 0.00 0.60 +0.11 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.54 +0.12 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.48 +0.11 26 0 120 0
30DEC26 4.90 C 0.45 0.45 0.45 0.45 +0.13 28 30 900 +30
30DEC26 5.00 C 0.00 0.00 0.00 0.40 +0.13 28 0 2,351 0
30DEC26 5.25 C 0.00 0.00 0.00 0.29 +0.10 27 0 1,319 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 +0.08 27 0 320 0
30DEC26 5.75 C 0.23 0.23 0.23 0.15 +0.07 27 10 762 +10
30DEC26 6.00 C 0.15 0.15 0.15 0.10 +0.05 27 150 275 +98
30DEC26 6.25 C 0.15 0.15 0.15 0.07 +0.03 27 30 72 +30
30DEC26 6.50 C 0.00 0.00 0.00 0.05 +0.03 27 0 380 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 +0.03 28 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 454 0
30DEC26 8.25 C 0.04 0.04 0.04 0.01 0.00 32 95 300 0
30MAR27 3.90 C 0.00 0.00 0.00 1.21 +0.13 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.12 +0.13 26 0 5 0
30MAR27 4.10 C 0.00 0.00 0.00 1.03 +0.13 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.94 +0.12 25 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 0.87 +0.12 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.82 +0.14 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.73 +0.12 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.67 +0.12 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.61 +0.12 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.56 +0.12 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.51 +0.12 26 0 0 0
30MAR27 5.00 C 0.47 0.47 0.47 0.47 +0.12 27 1 64 +1
30MAR27 5.25 C 0.00 0.00 0.00 0.37 +0.11 27 0 150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.28 +0.09 26 0 406 0
30MAR27 5.75 C 0.00 0.00 0.00 0.22 +0.08 27 0 62 0
30MAR27 6.00 C 0.00 0.00 0.00 0.16 +0.06 26 0 34 0
30MAR27 6.25 C 0.00 0.00 0.00 0.12 +0.05 26 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.09 +0.04 26 0 21 0
30MAR27 6.75 C 0.17 0.17 0.17 0.07 +0.03 27 12 31 0
30MAR27 7.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 9 0
30MAR27 7.25 C 0.13 0.13 0.13 0.04 +0.02 27 24 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 900 0
29JUN27 4.00 C 0.00 0.00 0.00 1.15 +0.13 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.05 +0.11 24 0 0 0
29JUN27 4.20 C 1.06 1.06 1.06 0.98 +0.11 25 16 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.91 +0.11 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.85 +0.11 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.79 +0.11 26 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.73 +0.10 26 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.67 +0.10 25 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.64 +0.13 27 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.59 +0.12 27 0 0 0
29JUN27 5.00 C 0.53 0.53 0.53 0.53 +0.10 26 5 5 +5
29JUN27 5.25 C 0.00 0.00 0.00 0.45 +0.11 27 0 0 0
29JUN27 5.50 C 0.29 0.29 0.29 0.36 +0.09 27 2 2 +2
29JUN27 5.75 C 0.00 0.00 0.00 0.29 +0.08 27 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.23 +0.07 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.18 +0.06 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.14 +0.05 26 0 10 0
29JUN27 6.75 C 0.18 0.18 0.16 0.11 +0.04 26 20 44 +20
29JUN27 7.00 C 0.15 0.17 0.15 0.09 +0.04 27 39 64 +39
29JUN27 7.25 C 0.15 0.15 0.13 0.07 +0.03 27 43 89 +43
29JUN27 7.50 C 0.13 0.13 0.11 0.05 +0.02 26 44 54 +44
TOTAL CALL 7,596 51,176 +4,963
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 124 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 230 0
29JUN26 4.60 P 0.01 0.01 0.01 0.01 -0.01 29 15 325 0
29JUN26 4.70 P 0.02 0.02 0.02 0.02 -0.01 29 25 732 -25
29JUN26 4.80 P 0.03 0.04 0.03 0.04 -0.02 30 100 1,222 0
29JUN26 4.90 P 0.07 0.08 0.04 0.07 -0.03 31 52 1,667 +12
29JUN26 5.00 P 0.08 0.12 0.06 0.11 -0.04 31 1,083 2,830 +506
29JUN26 5.25 P 0.19 0.19 0.18 0.26 -0.08 33 157 1,055 +103
29JUN26 5.50 P 0.00 0.00 0.00 0.46 -0.12 35 0 1,322 0
29JUN26 5.75 P 0.00 0.00 0.00 0.70 -0.13 43 0 944 0
29JUN26 6.00 P 0.00 0.00 0.00 0.96 -0.14 58 0 176 0
29JUN26 6.25 P 0.00 0.00 0.00 1.22 -0.11 72 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.47 -0.11 81 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.70 -0.13 79 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.95 -0.13 87 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.20 -0.13 94 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.47 -0.11 114 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.70 -0.13 107 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.97 -0.11 128 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.20 -0.13 120 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.45 -0.13 126 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.70 -0.13 131 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 -0.01 24 0 35 0
30JUL26 4.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 255 0
30JUL26 4.60 P 0.00 0.00 0.00 0.05 +0.01 29 0 82 0
30JUL26 4.70 P 0.05 0.06 0.05 0.06 -0.01 27 30 444 +5
30JUL26 4.80 P 0.00 0.00 0.00 0.09 -0.02 27 0 333 0
30JUL26 4.90 P 0.09 0.13 0.09 0.13 -0.02 28 66 830 +66
30JUL26 5.00 P 0.14 0.19 0.13 0.17 -0.03 28 406 1,385 +291
30JUL26 5.25 P 0.25 0.25 0.25 0.31 -0.07 28 4 556 -4
30JUL26 5.50 P 0.43 0.43 0.43 0.50 -0.11 30 30 150 +30
30JUL26 5.75 P 0.00 0.00 0.00 0.72 -0.11 33 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 0.96 -0.14 37 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 1.22 -0.11 47 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.47 -0.11 52 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.70 -0.13 51 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.95 -0.13 56 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.21 -0.12 65 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.47 -0.11 73 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.71 -0.12 74 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.97 -0.11 82 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.05 0.00 24 0 363 0
28AUG26 4.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 60 0
28AUG26 4.60 P 0.00 0.00 0.00 0.09 -0.01 23 0 55 0
28AUG26 4.70 P 0.00 0.00 0.00 0.12 -0.02 23 0 75 0
28AUG26 4.80 P 0.13 0.13 0.13 0.16 -0.03 23 50 102 -50
28AUG26 4.90 P 0.15 0.15 0.14 0.21 -0.04 23 300 457 +300
28AUG26 5.00 P 0.22 0.26 0.20 0.26 -0.06 22 229 233 -178
28AUG26 5.25 P 0.41 0.41 0.41 0.42 -0.09 21 30 201 +30
28AUG26 5.50 P 0.58 0.58 0.58 0.63 -0.10 22 30 329 0
28AUG26 5.75 P 0.00 0.00 0.00 0.84 -0.13 0 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 1.07 -0.14 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.30 -0.15 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.54 -0.15 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.78 -0.15 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.02 -0.15 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.26 -0.15 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.51 -0.14 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.75 -0.14 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.99 -0.14 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 1 0
29SEP26 4.10 P 0.00 0.00 0.00 0.03 -0.01 25 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 0.00 26 0 52 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 0.00 27 0 160 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 -0.01 26 0 142 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 -0.01 26 0 224 0
29SEP26 4.60 P 0.13 0.14 0.13 0.15 -0.02 26 60 222 -2
29SEP26 4.70 P 0.16 0.16 0.16 0.19 -0.03 26 125 3,874 -32
29SEP26 4.80 P 0.22 0.22 0.22 0.23 -0.04 26 1 428 0
29SEP26 4.90 P 0.00 0.00 0.00 0.28 -0.05 26 0 469 0
29SEP26 5.00 P 0.00 0.00 0.00 0.33 -0.06 26 0 2,362 0
29SEP26 5.25 P 0.00 0.00 0.00 0.50 -0.06 26 0 1,407 0
29SEP26 5.50 P 0.00 0.00 0.00 0.69 -0.09 27 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 0.91 -0.08 28 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.14 -0.08 30 0 78 0
29SEP26 6.25 P 0.00 0.00 0.00 1.37 -0.09 30 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.61 -0.09 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.85 -0.09 32 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.09 -0.10 29 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.33 -0.11 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.57 -0.11 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.82 -0.11 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.07 -0.11 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.31 -0.11 0 0 0 0
30DEC26 3.90 P 0.04 0.04 0.04 0.05 +0.01 26 4 309 +4
30DEC26 4.00 P 0.00 0.00 0.00 0.06 0.00 26 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 0.00 26 0 683 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 0.00 26 0 316 0
30DEC26 4.30 P 0.00 0.00 0.00 0.13 0.00 26 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.16 -0.01 26 0 113 0
30DEC26 4.50 P 0.14 0.14 0.14 0.19 -0.01 26 10 105 +10
30DEC26 4.60 P 0.00 0.00 0.00 0.23 -0.01 26 0 232 0
30DEC26 4.70 P 0.00 0.00 0.00 0.27 -0.02 26 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.31 -0.03 26 0 159 0
30DEC26 4.90 P 0.00 0.00 0.00 0.36 -0.04 26 0 1,351 0
30DEC26 5.00 P 0.00 0.00 0.00 0.42 -0.03 26 0 2,371 0
30DEC26 5.25 P 0.00 0.00 0.00 0.56 -0.07 25 0 1,656 0
30DEC26 5.50 P 0.00 0.00 0.00 0.77 -0.05 28 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 0.97 -0.06 28 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.18 -0.07 28 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.41 -0.07 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.63 -0.09 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.87 -0.08 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.10 -0.10 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.34 -0.10 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.58 -0.10 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.82 -0.11 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.09 -0.09 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.31 -0.11 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.08 0.00 26 0 20 0
30MAR27 4.00 P 0.00 0.00 0.00 0.10 0.00 26 0 3 0
30MAR27 4.10 P 0.00 0.00 0.00 0.12 0.00 26 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 -0.01 25 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.17 -0.01 25 0 1,030 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 -0.02 25 0 22 0
30MAR27 4.50 P 0.19 0.19 0.19 0.24 -0.01 26 1 35 -1
30MAR27 4.60 P 0.00 0.00 0.00 0.28 -0.02 26 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.32 -0.02 25 0 15 0
30MAR27 4.80 P 0.00 0.00 0.00 0.37 -0.02 26 0 245 0
30MAR27 4.90 P 0.00 0.00 0.00 0.42 -0.03 26 0 110 0
30MAR27 5.00 P 0.00 0.00 0.00 0.47 -0.04 25 0 112 0
30MAR27 5.25 P 0.00 0.00 0.00 0.61 -0.06 25 0 107 0
30MAR27 5.50 P 0.00 0.00 0.00 0.80 -0.06 26 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.00 -0.06 27 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.21 -0.06 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.42 -0.08 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.63 -0.10 26 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.87 -0.09 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.11 -0.12 28 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.35 -0.09 28 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.58 -0.11 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.82 -0.11 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.09 -0.09 31 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 0.16 0.00 26 0 10 0
29JUN27 4.20 P 0.15 0.15 0.15 0.19 -0.01 26 2 19 +2
29JUN27 4.30 P 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.25 -0.02 26 0 50 0
29JUN27 4.50 P 0.00 0.00 0.00 0.31 -0.01 27 0 5 0
29JUN27 4.60 P 0.00 0.00 0.00 0.33 -0.02 26 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.37 -0.03 25 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.42 -0.03 26 0 9 0
29JUN27 4.90 P 0.00 0.00 0.00 0.47 -0.03 26 0 5 0
29JUN27 5.00 P 0.00 0.00 0.00 0.54 -0.03 26 0 131 0
29JUN27 5.25 P 0.00 0.00 0.00 0.67 -0.07 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.85 -0.06 26 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.04 -0.06 27 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.24 -0.07 27 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.45 -0.08 27 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.67 -0.08 28 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.90 -0.08 28 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.12 -0.11 27 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.35 -0.11 26 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.58 -0.12 0 0 0 0
TOTAL PUT 2,810 37,493 +1,067
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 25.06
29JUN26 15.00 C 0.00 0.00 0.00 10.11 -0.02 106 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.58 -0.05 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.14 +0.01 105 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.58 +0.08 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.13 -0.01 89 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.60 +0.02 70 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.14 0.00 80 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.58 -0.02 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.15 -0.01 71 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.59 +0.02 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.11 +0.04 49 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.10 +0.05 35 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.14 +0.05 36 0 0 0
29JUN26 23.00 C 2.30 2.30 2.28 2.25 -0.03 36 38 208 -38
29JUN26 24.00 C 0.00 0.00 0.00 1.49 -0.01 37 0 266 0
29JUN26 25.00 C 0.76 0.97 0.73 0.89 -0.01 36 75 256 +15
29JUN26 26.00 C 0.47 0.52 0.39 0.49 0.00 37 118 344 +9
29JUN26 27.00 C 0.29 0.31 0.26 0.23 -0.01 36 51 438 +51
29JUN26 28.00 C 0.14 0.14 0.14 0.10 -0.01 36 36 614 0
29JUN26 29.00 C 0.10 0.10 0.10 0.04 -0.01 36 17 1,288 +13
29JUN26 30.00 C 0.00 0.00 0.00 0.02 0.00 38 0 316 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2,394 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 584 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 449 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 188 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 144 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 165 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 68 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 72 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 76 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 80 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 83 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 7.62 +0.02 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.14 -0.05 38 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.65 -0.06 38 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.19 +0.03 43 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.68 -0.06 38 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.22 0.00 39 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.32 +0.07 39 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.45 +0.04 38 0 0 0
30JUL26 23.00 C 2.55 2.55 2.55 2.70 -0.04 38 15 46 +15
30JUL26 24.00 C 1.93 1.93 1.91 2.05 -0.01 38 4 32 0
30JUL26 25.00 C 1.39 1.42 1.39 1.50 -0.02 38 30 110 +20
30JUL26 26.00 C 0.00 0.00 0.00 1.08 0.00 38 0 260 0
30JUL26 27.00 C 0.70 0.73 0.70 0.75 0.00 38 35 380 0
30JUL26 28.00 C 0.53 0.53 0.53 0.50 0.00 38 2 127 0
30JUL26 29.00 C 0.00 0.00 0.00 0.33 0.00 38 0 164 0
30JUL26 30.00 C 0.26 0.26 0.25 0.21 0.00 38 32 206 +30
30JUL26 31.00 C 0.20 0.23 0.20 0.13 0.00 38 25 220 +15
30JUL26 32.00 C 0.17 0.17 0.17 0.08 0.00 38 2 61 0
30JUL26 33.00 C 0.00 0.00 0.00 0.05 0.00 39 0 31 0
30JUL26 34.00 C 0.00 0.00 0.00 0.03 0.00 39 0 24 0
30JUL26 35.00 C 0.00 0.00 0.00 0.02 0.00 40 0 25 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 11 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
28AUG26 18.00 C 0.00 0.00 0.00 7.32 -0.02 49 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.81 0.00 44 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.34 0.00 43 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.85 -0.07 40 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.43 -0.01 41 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.57 +0.09 40 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.75 +0.05 39 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.14 +0.05 41 0 15 0
28AUG26 24.00 C 0.00 0.00 0.00 2.46 -0.01 39 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 1.93 +0.01 39 0 73 0
28AUG26 26.00 C 0.00 0.00 0.00 1.50 +0.01 39 0 150 0
28AUG26 27.00 C 0.00 0.00 0.00 1.16 +0.03 39 0 111 0
28AUG26 28.00 C 0.83 0.83 0.83 0.87 +0.03 39 30 35 -30
28AUG26 29.00 C 0.00 0.00 0.00 0.64 +0.02 39 0 10 0
28AUG26 30.00 C 0.00 0.00 0.00 0.46 +0.01 39 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 0.33 +0.01 39 0 45 0
28AUG26 32.00 C 0.00 0.00 0.00 0.24 +0.02 39 0 75 0
28AUG26 33.00 C 0.00 0.00 0.00 0.16 0.00 39 0 60 0
28AUG26 34.00 C 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 28 0
28AUG26 37.00 C 0.00 0.00 0.00 0.04 0.00 39 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 7.77 -0.06 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.32 -0.02 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.83 -0.05 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.40 -0.02 37 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 5.94 -0.03 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.54 0.00 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.78 0.00 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.03 +0.04 38 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 3.27 -0.16 36 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 2.80 -0.01 39 0 275 0
29SEP26 25.00 C 2.13 2.13 2.13 2.28 -0.01 39 7 423 +7
29SEP26 26.00 C 0.00 0.00 0.00 1.84 0.00 39 0 205 0
29SEP26 27.00 C 0.00 0.00 0.00 1.49 +0.01 39 0 1,132 0
29SEP26 28.00 C 0.00 0.00 0.00 1.20 +0.03 39 0 420 0
29SEP26 29.00 C 0.00 0.00 0.00 0.94 +0.02 39 0 105 0
29SEP26 30.00 C 0.78 0.78 0.78 0.73 +0.02 39 5 177 0
29SEP26 31.00 C 0.00 0.00 0.00 0.56 +0.01 39 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 0.43 +0.01 39 0 171 0
29SEP26 33.00 C 0.00 0.00 0.00 0.33 +0.01 39 0 78 0
29SEP26 34.00 C 0.38 0.38 0.38 0.25 +0.01 39 30 89 +24
29SEP26 35.00 C 0.00 0.00 0.00 0.19 +0.01 39 0 51 0
29SEP26 36.00 C 0.00 0.00 0.00 0.14 +0.01 39 0 38 0
29SEP26 37.00 C 0.00 0.00 0.00 0.10 0.00 39 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.08 0.00 39 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.06 0.00 39 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 0.04 0.00 39 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 0.00 39 0 32 0
30DEC26 17.50 C 0.00 0.00 0.00 7.98 +0.01 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.55 +0.01 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.12 +0.06 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.73 +0.07 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.39 +0.12 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.02 +0.14 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.25 +0.02 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.57 0.00 37 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 3.97 +0.02 37 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 3.44 +0.02 37 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 2.83 -0.31 35 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 2.41 -0.18 36 0 130 0
30DEC26 27.00 C 0.00 0.00 0.00 2.16 -0.08 38 0 208 0
30DEC26 28.00 C 0.00 0.00 0.00 1.82 -0.12 37 0 159 0
30DEC26 29.00 C 1.57 1.57 1.57 1.53 -0.14 37 3 93 0
30DEC26 30.00 C 1.35 1.35 1.35 1.27 -0.14 37 3 85 0
30DEC26 31.00 C 0.00 0.00 0.00 1.06 -0.13 37 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 0.88 -0.12 37 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 0.73 -0.11 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.60 -0.10 37 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.49 -0.09 37 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 0.40 -0.09 37 0 11 0
30DEC26 37.00 C 0.00 0.00 0.00 0.33 -0.08 37 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.27 -0.07 37 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.22 -0.06 37 0 58 0
30MAR27 17.50 C 0.00 0.00 0.00 8.27 +0.04 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.88 -0.01 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.53 +0.09 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.15 +0.09 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.75 +0.04 39 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 6.39 +0.03 39 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 5.73 +0.05 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.13 +0.05 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.57 +0.06 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.06 -0.01 39 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 3.58 -0.03 39 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 3.16 -0.02 39 0 63 0
30MAR27 27.00 C 0.00 0.00 0.00 2.76 +0.04 39 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 2.43 +0.02 39 0 4 0
30MAR27 29.00 C 2.08 2.12 2.08 2.13 -0.02 39 34 17 +17
30MAR27 30.00 C 0.00 0.00 0.00 1.86 -0.03 39 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 1.62 -0.03 38 0 2 0
30MAR27 32.00 C 0.00 0.00 0.00 1.41 -0.03 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.23 -0.03 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.07 -0.03 38 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 0.92 -0.03 38 0 11 0
30MAR27 36.00 C 0.00 0.00 0.00 0.81 -0.02 38 0 1 0
30MAR27 37.00 C 0.96 0.99 0.96 0.69 -0.03 38 3 21 +1
29JUN27 18.00 C 0.00 0.00 0.00 8.32 +0.05 42 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.95 +0.04 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.54 +0.02 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.15 -0.02 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.82 +0.02 40 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.19 +0.04 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.60 -0.02 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.10 +0.02 40 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.57 -0.02 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.16 +0.11 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.74 +0.01 39 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 3.36 +0.01 39 0 1 0
29JUN27 28.00 C 0.00 0.00 0.00 3.03 +0.02 39 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.70 +0.01 39 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.43 +0.01 39 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.17 +0.01 39 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.95 +0.01 39 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.74 0.00 39 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.54 0.00 39 0 0 0
29JUN27 35.00 C 1.40 1.50 1.40 1.39 0.00 39 3 5 +3
TOTAL CALL 598 14,985 +152
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 93 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 245 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 39 0 260 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 318 0
29JUN26 23.00 P 0.21 0.21 0.17 0.16 -0.02 37 70 658 +70
29JUN26 24.00 P 0.50 0.50 0.38 0.39 -0.04 36 120 553 +80
29JUN26 25.00 P 0.91 0.91 0.78 0.78 -0.03 36 21 850 +20
29JUN26 26.00 P 0.00 0.00 0.00 1.38 -0.02 36 1 775 -1
29JUN26 27.00 P 2.33 2.33 2.33 2.17 0.00 38 3 538 0
29JUN26 28.00 P 0.00 0.00 0.00 3.07 -0.10 42 0 427 0
29JUN26 29.00 P 0.00 0.00 0.00 3.96 -0.18 37 0 3,262 0
29JUN26 30.00 P 0.00 0.00 0.00 4.94 -0.06 0 0 190 0
29JUN26 31.00 P 0.00 0.00 0.00 6.00 -0.03 58 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 6.94 -0.06 0 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 7.94 -0.06 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.94 -0.06 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.95 -0.06 69 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.94 -0.06 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.99 -0.01 91 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.94 -0.06 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.95 -0.05 88 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.95 -0.05 92 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 16.00 0.00 113 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 50 0
30JUL26 20.00 P 0.00 0.00 0.00 0.08 0.00 39 0 31 0
30JUL26 21.00 P 0.00 0.00 0.00 0.16 -0.01 38 0 139 0
30JUL26 22.00 P 0.37 0.37 0.37 0.32 -0.02 38 2 106 -2
30JUL26 23.00 P 0.00 0.00 0.00 0.56 -0.01 38 0 297 0
30JUL26 24.00 P 0.87 0.91 0.87 0.89 -0.01 38 30 207 +27
30JUL26 25.00 P 1.31 1.31 1.29 1.34 0.00 38 41 135 +25
30JUL26 26.00 P 0.00 0.00 0.00 1.91 -0.01 38 1 267 0
30JUL26 27.00 P 2.70 2.70 2.70 2.60 +0.02 38 3 270 +3
30JUL26 28.00 P 0.00 0.00 0.00 3.34 -0.06 38 0 235 0
30JUL26 29.00 P 0.00 0.00 0.00 4.18 -0.03 38 0 173 0
30JUL26 30.00 P 0.00 0.00 0.00 5.20 +0.03 45 0 92 0
30JUL26 31.00 P 0.00 0.00 0.00 6.10 -0.04 45 0 59 0
30JUL26 32.00 P 0.00 0.00 0.00 7.05 +0.03 47 0 77 0
30JUL26 33.00 P 0.00 0.00 0.00 8.00 0.00 47 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.97 -0.03 47 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.97 -0.04 51 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.01 -0.02 59 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.99 -0.01 60 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.15 0.00 39 0 154 0
28AUG26 20.00 P 0.00 0.00 0.00 0.20 0.00 39 0 35 0
28AUG26 21.00 P 0.00 0.00 0.00 0.35 -0.01 39 0 35 0
28AUG26 22.00 P 0.00 0.00 0.00 0.58 +0.02 39 0 27 0
28AUG26 23.00 P 0.00 0.00 0.00 0.85 +0.01 38 0 42 0
28AUG26 24.00 P 0.00 0.00 0.00 1.23 +0.01 38 0 7 0
28AUG26 25.00 P 0.00 0.00 0.00 1.70 0.00 38 0 133 0
28AUG26 26.00 P 0.00 0.00 0.00 2.27 +0.03 39 0 88 0
28AUG26 27.00 P 0.00 0.00 0.00 2.93 +0.02 39 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 3.69 -0.05 40 0 37 0
28AUG26 29.00 P 0.00 0.00 0.00 4.55 +0.05 42 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 5.37 +0.02 42 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.19 -0.06 41 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.13 +0.03 42 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 8.05 -0.06 42 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.97 -0.04 39 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.97 -0.04 42 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.01 -0.02 49 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.99 -0.01 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.09 0.00 39 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 0.12 0.00 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.15 -0.01 39 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.21 0.00 39 0 69 0
29SEP26 19.50 P 0.00 0.00 0.00 0.27 0.00 39 0 124 0
29SEP26 20.00 P 0.00 0.00 0.00 0.35 0.00 39 0 80 0
29SEP26 21.00 P 0.00 0.00 0.00 0.55 0.00 39 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 0.81 +0.01 39 0 70 0
29SEP26 23.00 P 0.00 0.00 0.00 1.14 +0.03 39 0 84 0
29SEP26 24.00 P 1.60 1.60 1.60 1.53 +0.02 39 15 1,405 +5
29SEP26 25.00 P 0.00 0.00 0.00 2.01 +0.01 38 0 559 0
29SEP26 26.00 P 0.00 0.00 0.00 2.58 +0.04 39 0 267 0
29SEP26 27.00 P 0.00 0.00 0.00 3.22 +0.03 39 0 187 0
29SEP26 28.00 P 0.00 0.00 0.00 4.00 -0.03 40 0 345 0
29SEP26 29.00 P 0.00 0.00 0.00 4.78 +0.05 41 0 119 0
29SEP26 30.00 P 0.00 0.00 0.00 5.59 +0.04 42 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 6.44 +0.01 42 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 7.33 0.00 43 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 8.32 +0.11 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.20 0.00 46 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.13 0.00 46 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 11.10 +0.02 48 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.04 +0.02 47 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.01 +0.01 48 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.96 -0.04 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.96 -0.04 48 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.00 0.00 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.27 -0.07 37 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.34 -0.08 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.42 -0.08 37 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.52 -0.07 37 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.62 -0.08 37 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.75 -0.07 37 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 1.03 -0.08 37 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 1.37 -0.08 37 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.79 -0.06 38 0 154 0
30DEC26 24.00 P 0.00 0.00 0.00 2.26 -0.05 38 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.79 -0.03 38 0 67 0
30DEC26 26.00 P 0.00 0.00 0.00 3.24 -0.13 36 0 63 0
30DEC26 27.00 P 0.00 0.00 0.00 3.87 -0.11 36 0 63 0
30DEC26 28.00 P 0.00 0.00 0.00 4.72 -0.08 39 0 91 0
30DEC26 29.00 P 0.00 0.00 0.00 5.45 -0.03 39 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 6.23 -0.10 39 0 215 0
30DEC26 31.00 P 0.00 0.00 0.00 7.04 -0.12 40 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 7.89 -0.03 41 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 8.76 -0.05 41 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 9.65 -0.05 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.54 -0.06 43 0 19 0
30DEC26 36.00 P 0.00 0.00 0.00 11.50 -0.02 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.42 -0.06 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.33 -0.08 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.26 +0.01 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.54 -0.03 38 0 32 0
30MAR27 18.00 P 0.00 0.00 0.00 0.64 -0.04 38 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 0.75 -0.01 38 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.88 0.00 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.01 0.00 38 0 19 0
30MAR27 20.00 P 0.00 0.00 0.00 1.16 +0.01 38 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.46 -0.02 38 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.83 -0.03 38 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 2.24 -0.04 37 0 21 0
30MAR27 24.00 P 2.76 2.77 2.76 2.71 -0.05 37 60 79 +60
30MAR27 25.00 P 0.00 0.00 0.00 3.24 -0.04 37 0 15 0
30MAR27 26.00 P 0.00 0.00 0.00 3.76 -0.08 37 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 4.49 -0.03 38 0 27 0
30MAR27 28.00 P 0.00 0.00 0.00 5.17 -0.05 38 0 9 0
30MAR27 29.00 P 0.00 0.00 0.00 5.90 -0.03 38 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.65 -0.04 39 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 7.45 -0.08 39 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 8.26 -0.07 40 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 9.10 -0.06 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.97 -0.07 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.83 -0.07 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.72 -0.05 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.61 -0.07 42 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.86 -0.02 38 0 48 0
29JUN27 18.50 P 0.00 0.00 0.00 1.05 -0.02 39 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.17 +0.01 38 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.32 0.00 38 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 1.45 -0.01 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.81 0.00 38 0 0 0
29JUN27 22.00 P 2.21 2.21 2.21 2.20 -0.01 38 1 1 +1
29JUN27 23.00 P 0.00 0.00 0.00 2.64 -0.01 38 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.12 -0.02 37 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.65 -0.02 37 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.25 -0.01 37 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.83 -0.07 37 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.59 0.00 38 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.29 -0.01 38 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.01 -0.02 38 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.77 -0.04 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.56 -0.04 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.40 0.00 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.23 -0.02 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.07 -0.01 40 0 0 0
TOTAL PUT 368 16,315 +288
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS DFM - DONGFENG GROUP CLOSING PRICE HK$ 0.00
29JUN26 2.50 C 0.00 0.00 0.00 7.04 0.00 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.94 0.00 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.84 0.00 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.74 0.00 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.64 0.00 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.54 0.00 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.44 0.00 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.34 0.00 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.24 0.00 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.14 0.00 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.04 0.00 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.94 0.00 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.84 0.00 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.74 0.00 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.64 0.00 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.54 0.00 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.44 0.00 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.34 0.00 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.24 0.00 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.14 0.00 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.04 0.00 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.94 0.00 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.84 -0.01 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.74 -0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.64 -0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.55 0.00 122 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.30 0.00 113 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.05 0.00 104 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.80 0.00 96 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.55 0.00 88 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.30 0.00 81 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.05 0.00 73 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.80 0.00 66 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.55 0.00 59 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.30 0.00 53 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.05 0.00 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.80 0.00 40 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.55 0.00 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.30 0.00 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.05 0.00 23 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.80 -0.01 17 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.57 0.00 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.37 0.00 22 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.21 0.00 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.32 0.00 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.08 0.00 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.83 0.00 25 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.58 0.00 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.34 0.00 24 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.09 0.00 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.85 0.00 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.62 0.00 22 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.39 0.00 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.18 0.00 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.98 0.00 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.80 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.64 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.50 -0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.39 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.29 0.00 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.16 0.00 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.37 0.00 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.12 0.00 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.88 0.00 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.64 0.00 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.40 0.00 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.17 0.00 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.95 0.00 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.73 0.00 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.52 0.00 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.33 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.15 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.98 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.83 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.70 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.58 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.48 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.31 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.20 0.00 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.71 0.00 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.48 0.00 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.26 0.00 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.04 0.00 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.84 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.64 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.46 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.29 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.13 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.98 -0.01 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.85 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.73 -0.01 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.63 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.45 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.32 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.22 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.15 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
TOTAL CALL 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.32 0.00 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.51 0.00 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.97 0.00 17 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.47 0.00 25 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.97 0.00 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.47 0.00 41 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.97 0.00 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.47 0.00 56 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.97 0.00 63 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.47 +0.01 69 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.21 0.00 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.30 0.00 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.41 0.00 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.54 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.70 0.00 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.07 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.50 0.00 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.98 0.00 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.47 0.00 22 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.97 0.00 26 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.47 0.00 29 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.97 0.00 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.47 +0.01 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.13 0.00 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.18 0.00 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.25 0.00 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.33 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.43 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.54 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.67 -0.01 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.82 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.16 -0.01 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.56 0.00 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.00 0.00 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.48 0.00 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.97 0.00 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.47 0.00 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.97 0.00 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.47 +0.01 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.19 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.25 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.33 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.42 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.52 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.64 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.77 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.91 -0.01 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.24 -0.01 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.62 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.04 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.49 0.00 21 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.97 0.00 20 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.47 0.00 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.97 0.00 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.47 +0.01 27 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 2.42
29JUN26 1.75 C 0.00 0.00 0.00 0.67 +0.01 0 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.32 +0.01 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.22 0.00 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.15 +0.01 33 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
29JUN26 2.50 C 0.03 0.03 0.03 0.04 0.00 32 5 5 +5
29JUN26 2.60 C 0.00 0.00 0.00 0.02 0.00 34 0 3 0
29JUN26 2.70 C 0.01 0.01 0.01 0.01 0.00 36 10 192 +10
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 45 0 109 0
29JUN26 2.90 C 0.01 0.01 0.01 0.01 0.00 53 10 83 +10
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 60 0 107 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 67 0 50 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 74 0 95 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 80 0 62 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 86 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 92 0 17 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 97 0 63 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 103 0 109 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 108 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 112 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 117 0 12 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 122 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 126 0 17 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 142 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 146 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 153 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 165 0 2 0
30JUL26 1.75 C 0.00 0.00 0.00 0.67 0.00 0 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.62 0.00 0 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.57 0.00 0 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.52 0.00 0 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.47 0.00 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.42 0.00 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.33 0.00 20 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.26 +0.01 32 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.19 +0.01 32 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.13 0.00 32 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.04 0.00 35 0 88 0
30JUL26 2.80 C 0.00 0.00 0.00 0.03 0.00 38 0 52 0
30JUL26 2.90 C 0.00 0.00 0.00 0.02 0.00 38 0 456 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 37 0 147 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 41 0 18 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 45 0 185 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 53 0 56 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 56 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 63 0 11 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 69 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 72 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.67 0.00 0 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.63 +0.01 0 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.58 0.00 0 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.53 0.00 0 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.48 0.00 0 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.44 +0.01 27 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.36 +0.01 31 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.29 +0.01 33 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.23 +0.01 35 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.17 +0.01 34 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.13 +0.01 35 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.10 +0.01 36 0 59 0
28AUG26 2.70 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.05 0.00 36 0 2 0
28AUG26 2.90 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 46 0
28AUG26 3.10 C 0.02 0.02 0.02 0.02 +0.01 38 4 5 0
28AUG26 3.20 C 0.02 0.02 0.02 0.01 0.00 36 4 4 +4
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.68 0.00 0 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.63 0.00 0 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.59 +0.01 27 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.54 0.00 24 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.50 0.00 29 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.46 0.00 31 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.38 0.00 31 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.31 -0.01 32 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.26 +0.01 35 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.20 0.00 33 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.16 0.00 34 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.13 0.00 36 0 25 0
29SEP26 2.70 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.06 0.00 37 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.05 0.00 38 0 291 0
29SEP26 3.10 C 0.00 0.00 0.00 0.03 -0.01 35 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.02 -0.01 35 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 -0.01 32 0 2 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 35 0 151 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 37 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 39 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 42 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 48 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 50 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30DEC26 1.75 C 0.00 0.00 0.00 0.71 0.00 29 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.67 0.00 31 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.63 0.00 32 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.58 -0.01 30 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.55 -0.01 33 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.51 -0.01 32 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.44 -0.01 33 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.38 -0.01 33 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.33 0.00 35 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.28 -0.01 35 100 100 +100
30DEC26 2.50 C 0.00 0.00 0.00 0.23 -0.02 34 100 100 +100
30DEC26 2.60 C 0.00 0.00 0.00 0.20 -0.01 35 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.17 0.00 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.15 0.00 37 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.12 0.00 36 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.10 0.00 36 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.08 -0.01 36 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.02 0.00 35 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR27 1.75 C 0.00 0.00 0.00 0.75 0.00 34 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.71 -0.01 34 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.67 -0.01 34 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.63 -0.01 33 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.60 -0.01 35 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.57 -0.01 35 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.50 -0.02 35 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.45 -0.01 36 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.39 -0.01 35 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.35 -0.01 36 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.31 -0.01 37 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.27 -0.01 37 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.24 -0.01 37 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.21 -0.01 37 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.19 0.00 38 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.16 -0.01 37 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.11 0.00 38 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.09 -0.01 37 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.03 0.00 36 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.78 -0.01 34 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.75 0.00 35 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.71 -0.01 35 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.67 -0.02 34 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.63 -0.02 33 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.60 -0.02 34 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.54 -0.02 34 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.49 -0.02 35 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.44 -0.01 35 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.41 0.00 37 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.35 -0.02 35 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.32 -0.01 36 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.29 -0.01 37 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.26 -0.01 37 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.23 -0.01 37 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.21 0.00 37 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.16 -0.01 37 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.15 0.00 38 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
TOTAL CALL 233 3,840 +229
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 -0.01 29 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.06 -0.01 32 0 34 0
29JUN26 2.50 P 0.16 0.16 0.16 0.11 -0.01 28 1 103 -1
29JUN26 2.60 P 0.00 0.00 0.00 0.20 -0.01 36 0 73 0
29JUN26 2.70 P 0.00 0.00 0.00 0.29 -0.01 39 0 12 0
29JUN26 2.80 P 0.00 0.00 0.00 0.39 -0.01 48 0 41 0
29JUN26 2.90 P 0.00 0.00 0.00 0.49 -0.01 56 0 181 0
29JUN26 3.00 P 0.00 0.00 0.00 0.59 0.00 64 0 750 0
29JUN26 3.10 P 0.00 0.00 0.00 0.69 -0.01 71 0 94 0
29JUN26 3.20 P 0.00 0.00 0.00 0.79 -0.01 78 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.89 -0.01 85 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.99 -0.01 91 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.09 -0.01 97 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.19 -0.01 103 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.29 -0.01 108 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.39 -0.01 113 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.49 -0.01 119 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.59 -0.01 124 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.69 -0.01 129 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.79 -0.01 133 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.89 -0.01 138 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.99 -0.01 142 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 2.09 -0.01 146 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 2.19 -0.01 150 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.29 -0.01 154 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.39 -0.01 158 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.49 -0.01 162 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.59 -0.01 165 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.84 -0.01 174 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.11 -0.01 34 0 68 0
30JUL26 2.50 P 0.00 0.00 0.00 0.17 0.00 36 0 129 0
30JUL26 2.60 P 0.00 0.00 0.00 0.24 -0.01 37 0 200 0
30JUL26 2.70 P 0.00 0.00 0.00 0.32 -0.01 38 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.40 -0.02 37 0 91 0
30JUL26 2.90 P 0.00 0.00 0.00 0.50 -0.01 42 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.60 0.00 48 0 4 0
30JUL26 3.10 P 0.00 0.00 0.00 0.69 -0.01 46 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.79 -0.01 51 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.89 -0.01 55 0 2 0
30JUL26 3.40 P 0.00 0.00 0.00 0.99 -0.01 59 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.09 -0.01 63 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.19 -0.01 67 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.29 -0.01 70 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.39 -0.01 74 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.49 -0.01 77 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.59 -0.01 80 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.69 -0.01 83 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.10 0.00 36 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.15 0.00 37 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.20 -0.01 36 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.27 0.00 37 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.35 0.00 39 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.43 0.00 40 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.52 0.00 42 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.61 -0.01 43 0 4 0
28AUG26 3.10 P 0.00 0.00 0.00 0.70 -0.01 43 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.80 0.00 47 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.89 -0.01 46 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.99 -0.01 49 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.09 -0.01 52 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.19 -0.01 55 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.29 -0.01 58 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.39 -0.01 61 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.49 -0.01 64 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.03 0.00 36 0 4 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.06 0.00 36 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.09 0.00 36 0 9 0
29SEP26 2.30 P 0.00 0.00 0.00 0.13 0.00 36 0 5 0
29SEP26 2.40 P 0.00 0.00 0.00 0.18 -0.01 37 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.23 -0.01 36 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.30 -0.01 38 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.37 -0.01 38 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.45 -0.01 39 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.53 -0.01 39 0 30 0
29SEP26 3.00 P 0.66 0.66 0.66 0.62 -0.01 40 1 32 -1
29SEP26 3.10 P 0.00 0.00 0.00 0.71 -0.01 41 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.81 0.00 45 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 0.90 0.00 44 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 1.00 -0.01 47 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 1.09 -0.01 46 0 103 0
29SEP26 3.60 P 0.00 0.00 0.00 1.19 -0.01 48 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 1.29 -0.01 51 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 1.39 -0.01 53 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.49 -0.01 56 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.59 -0.01 58 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.69 -0.01 60 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.79 -0.01 62 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.89 -0.01 65 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.99 -0.01 67 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.09 -0.01 68 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.19 -0.01 70 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.29 -0.01 72 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.39 -0.01 74 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.49 -0.01 76 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.59 -0.01 77 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.84 -0.01 82 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.11 0.00 36 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.14 -0.02 35 0 2 0
30DEC26 2.30 P 0.00 0.00 0.00 0.19 0.00 37 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.24 0.00 37 100 100 +100
30DEC26 2.50 P 0.00 0.00 0.00 0.30 0.00 37 100 109 +100
30DEC26 2.60 P 0.00 0.00 0.00 0.36 -0.01 37 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.43 -0.01 38 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.50 -0.01 38 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.58 -0.01 39 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.66 -0.01 39 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.75 -0.01 40 0 68 0
30DEC26 3.20 P 0.00 0.00 0.00 0.84 0.00 41 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.93 0.00 42 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.02 0.00 43 0 17 0
30DEC26 3.50 P 0.00 0.00 0.00 1.11 0.00 43 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 1.22 +0.02 47 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 1.30 0.00 44 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 1.39 -0.01 43 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 1.49 -0.01 45 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.59 -0.01 46 0 3 0
30DEC26 4.10 P 0.00 0.00 0.00 1.69 -0.01 48 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.79 -0.01 50 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.89 -0.01 51 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.99 -0.01 53 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.09 -0.01 55 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.19 -0.01 56 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.29 -0.01 58 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.39 -0.01 59 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.49 -0.01 60 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.59 -0.01 62 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.84 -0.01 65 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.12 0.00 37 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.20 0.00 38 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.25 +0.01 39 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.29 -0.01 37 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.36 +0.01 39 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.42 0.00 39 0 4 0
30MAR27 2.70 P 0.00 0.00 0.00 0.48 0.00 38 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.55 -0.01 39 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.63 0.00 40 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.71 0.00 40 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.79 0.00 40 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.87 0.00 40 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.96 0.00 41 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.05 +0.01 42 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.14 +0.01 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.24 +0.02 45 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.33 +0.02 45 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.41 0.00 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.51 +0.01 45 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.60 0.00 44 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.70 0.00 45 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.80 0.00 47 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.89 -0.01 45 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.99 -0.01 47 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.09 -0.01 48 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.19 -0.01 49 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.29 -0.01 51 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.13 0.00 37 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.15 0.00 37 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.19 0.00 38 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.23 0.00 37 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.27 -0.01 36 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.33 0.00 37 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.39 0.00 38 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.45 0.00 38 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.52 -0.01 38 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.59 0.00 39 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.66 0.00 39 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.74 0.00 39 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.82 0.00 40 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.90 0.00 40 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.98 0.00 40 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.07 0.00 41 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.16 +0.01 41 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.24 +0.01 41 0 0 0
TOTAL PUT 202 3,283 +198
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 19.32
29JUN26 10.50 C 0.00 0.00 0.00 8.88 +0.81 217 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.32 +0.75 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.82 +0.75 0 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 7.37 +0.80 173 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.82 +0.75 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.32 +0.75 0 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 5.82 +0.75 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.32 +0.75 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.94 +0.87 129 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.44 +0.87 118 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 3.82 +0.75 0 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 3.32 +0.75 0 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 2.82 +0.75 0 0 223 0
29JUN26 17.00 C 0.00 0.00 0.00 2.32 +0.74 0 0 534 0
29JUN26 17.50 C 0.00 0.00 0.00 1.82 +0.66 0 0 303 0
29JUN26 18.00 C 1.10 1.10 1.10 1.35 +0.58 41 1 1,479 0
29JUN26 18.50 C 1.00 1.09 0.73 0.94 +0.44 40 196 406 -63
29JUN26 19.00 C 0.57 0.76 0.51 0.65 +0.34 41 164 360 -34
29JUN26 19.50 C 0.41 0.52 0.39 0.43 +0.24 40 105 2,005 -31
29JUN26 20.00 C 0.31 0.36 0.24 0.29 +0.18 41 284 1,187 -36
29JUN26 21.00 C 0.15 0.18 0.11 0.11 +0.07 40 215 471 +172
29JUN26 22.00 C 0.06 0.09 0.06 0.04 +0.03 41 98 508 +68
29JUN26 23.00 C 0.03 0.04 0.03 0.01 0.00 40 52 320 +1
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 351 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 906 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 621 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 253 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 390 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 77 0 338 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 81 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 87 0 61 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 97 0 38 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 101 0 72 0
30JUL26 13.50 C 0.00 0.00 0.00 5.82 +0.75 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.32 +0.75 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.94 +0.87 82 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.44 +0.87 75 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.82 +0.75 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.38 +0.80 56 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.88 +0.72 49 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.39 +0.64 44 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.97 +0.52 41 0 36 0
30JUL26 18.00 C 1.49 1.63 1.49 1.64 +0.48 41 3 26 0
30JUL26 18.50 C 1.44 1.44 1.44 1.36 +0.42 41 15 167 +15
30JUL26 19.00 C 1.08 1.22 1.03 1.13 +0.38 42 48 103 +13
30JUL26 19.50 C 0.86 0.98 0.79 0.93 +0.34 42 66 101 +22
30JUL26 20.00 C 0.70 0.83 0.64 0.76 +0.31 43 30 110 +24
30JUL26 21.00 C 0.47 0.53 0.42 0.48 +0.22 42 87 103 +20
30JUL26 22.00 C 0.31 0.34 0.30 0.28 +0.14 42 27 68 +15
30JUL26 23.00 C 0.20 0.25 0.20 0.17 +0.09 42 43 179 +42
30JUL26 24.00 C 0.14 0.17 0.12 0.10 +0.06 43 171 233 +41
30JUL26 25.00 C 0.09 0.11 0.09 0.05 +0.03 42 86 132 -14
30JUL26 26.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 162 0
30JUL26 27.00 C 0.06 0.06 0.06 0.02 +0.01 44 16 61 +3
30JUL26 28.00 C 0.04 0.04 0.04 0.01 0.00 44 2 118 0
30JUL26 29.00 C 0.03 0.03 0.03 0.01 0.00 47 6 201 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 76 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 26 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 27 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 87 0
28AUG26 13.50 C 0.00 0.00 0.00 5.82 +0.75 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.32 +0.75 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.94 +0.87 65 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.44 +0.81 59 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.82 +0.72 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.38 +0.70 45 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.94 +0.62 42 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.59 +0.55 43 0 1 0
28AUG26 17.50 C 2.19 2.19 2.19 2.21 +0.46 41 15 88 +15
28AUG26 18.00 C 0.00 0.00 0.00 1.98 +0.49 43 0 98 0
28AUG26 18.50 C 1.78 1.78 1.64 1.71 +0.43 42 32 76 +13
28AUG26 19.00 C 1.34 1.49 1.34 1.48 +0.40 43 31 46 -7
28AUG26 19.50 C 0.00 0.00 0.00 1.27 +0.37 43 0 43 0
28AUG26 20.00 C 0.99 1.11 0.97 1.09 +0.34 43 92 136 +91
28AUG26 21.00 C 0.76 0.83 0.72 0.78 +0.28 43 35 98 +30
28AUG26 22.00 C 0.51 0.58 0.51 0.54 +0.21 43 21 183 -19
28AUG26 23.00 C 0.00 0.00 0.00 0.37 +0.15 43 0 60 0
28AUG26 24.00 C 0.00 0.00 0.00 0.25 +0.11 43 0 84 0
28AUG26 25.00 C 0.25 0.25 0.25 0.16 +0.07 42 15 98 +15
28AUG26 26.00 C 0.17 0.17 0.17 0.11 +0.05 43 18 25 +18
28AUG26 27.00 C 0.13 0.14 0.13 0.07 +0.03 43 5 9 +5
28AUG26 28.00 C 0.00 0.00 0.00 0.05 +0.03 44 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 42 0
28AUG26 30.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 121 0
29SEP26 10.50 C 0.00 0.00 0.00 8.88 +0.81 93 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.33 +0.76 82 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.82 +0.75 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.37 +0.80 75 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.82 +0.75 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.32 +0.75 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.83 +0.76 56 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.32 +0.74 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.94 +0.85 54 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.44 +0.81 49 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 3.89 +0.70 42 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 3.50 +0.61 42 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 3.11 +0.55 41 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 2.75 +0.47 40 0 754 0
29SEP26 17.50 C 0.00 0.00 0.00 2.53 +0.52 42 0 101 0
29SEP26 18.00 C 0.00 0.00 0.00 2.25 +0.49 42 0 218 0
29SEP26 18.50 C 1.98 1.99 1.98 1.99 +0.44 42 23 69 +23
29SEP26 19.00 C 1.83 1.83 1.83 1.76 +0.41 42 15 106 +15
29SEP26 19.50 C 1.54 1.54 1.54 1.56 +0.38 43 1 202 +1
29SEP26 20.00 C 0.00 0.00 0.00 1.37 +0.36 43 0 252 0
29SEP26 21.00 C 1.06 1.06 1.06 1.06 +0.32 43 3 148 -3
29SEP26 22.00 C 0.79 0.86 0.75 0.79 +0.26 43 19 173 -2
29SEP26 23.00 C 0.62 0.64 0.62 0.59 +0.21 43 8 206 +3
29SEP26 24.00 C 0.50 0.50 0.50 0.43 +0.16 43 54 509 +12
29SEP26 25.00 C 0.39 0.39 0.39 0.31 +0.13 43 17 169 +2
29SEP26 26.00 C 0.00 0.00 0.00 0.22 +0.09 42 0 139 0
29SEP26 27.00 C 0.00 0.00 0.00 0.16 +0.07 42 0 43 0
29SEP26 28.00 C 0.20 0.20 0.20 0.12 +0.06 43 4 137 +4
29SEP26 29.00 C 0.00 0.00 0.00 0.08 +0.04 43 4 171 0
29SEP26 30.00 C 0.00 0.00 0.00 0.06 +0.03 43 0 69 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 +0.02 43 0 47 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 94 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 44 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 94 0
30DEC26 10.50 C 0.00 0.00 0.00 8.88 +0.81 67 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 8.33 +0.76 60 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.82 +0.75 0 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 7.37 +0.80 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.82 +0.75 0 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 6.37 +0.77 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.84 +0.65 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.49 +0.69 42 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.10 +0.67 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.66 +0.59 40 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 4.43 +0.59 43 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 4.09 +0.57 43 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 3.68 +0.56 41 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 3.47 +0.62 43 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 3.16 +0.56 42 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 2.84 +0.41 41 0 46 0
30DEC26 18.50 C 0.00 0.00 0.00 2.65 +0.42 42 0 0 0
30DEC26 19.00 C 2.45 2.45 2.45 2.45 +0.43 43 1 321 -1
30DEC26 19.50 C 0.00 0.00 0.00 2.25 +0.40 43 0 367 0
30DEC26 20.00 C 2.00 2.05 2.00 2.05 +0.38 43 3 321 +1
30DEC26 21.00 C 1.73 1.73 1.73 1.73 +0.37 43 1 45 +1
30DEC26 22.00 C 1.44 1.44 1.44 1.43 +0.33 43 1 12 +1
30DEC26 23.00 C 1.22 1.22 1.22 1.17 +0.28 43 15 79 0
30DEC26 24.00 C 1.02 1.02 1.02 0.95 +0.23 43 1 21 +1
30DEC26 25.00 C 0.84 0.84 0.84 0.78 +0.21 43 2 86 +2
30DEC26 26.00 C 0.70 0.75 0.70 0.63 +0.18 43 11 44 0
30DEC26 27.00 C 0.00 0.00 0.00 0.51 +0.15 42 0 23 0
30DEC26 28.00 C 0.00 0.00 0.00 0.41 +0.13 42 0 51 0
30DEC26 29.00 C 0.00 0.00 0.00 0.33 +0.10 42 0 10 0
30DEC26 30.00 C 0.00 0.00 0.00 0.27 +0.09 42 0 28 0
30DEC26 31.00 C 0.00 0.00 0.00 0.22 +0.08 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.17 +0.06 42 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.14 +0.05 42 0 32 0
30DEC26 34.00 C 0.00 0.00 0.00 0.11 +0.04 42 0 31 0
30MAR27 10.50 C 8.80 8.80 8.62 8.88 +0.81 53 20 6 -14
30MAR27 11.00 C 0.00 0.00 0.00 8.33 +0.75 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.88 +0.73 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.47 +0.73 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.07 +0.74 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.58 +0.65 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.26 +0.70 44 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.90 +0.71 44 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.60 +0.79 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.11 +0.57 42 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.88 +0.65 44 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 4.59 +0.66 44 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 4.28 +0.66 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.96 +0.57 43 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 3.74 +0.59 43 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 3.49 +0.57 43 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 3.23 +0.47 43 0 131 0
30MAR27 19.00 C 2.96 2.96 2.96 3.00 +0.44 43 1 114 +1
30MAR27 19.50 C 0.00 0.00 0.00 2.77 +0.42 42 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 2.64 +0.46 43 0 212 0
30MAR27 21.00 C 0.00 0.00 0.00 2.29 +0.44 43 0 135 0
30MAR27 22.00 C 0.00 0.00 0.00 1.97 +0.39 43 0 21 0
30MAR27 23.00 C 0.00 0.00 0.00 1.70 +0.37 43 0 3 0
30MAR27 24.00 C 0.00 0.00 0.00 1.45 +0.32 43 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 1.25 +0.29 43 0 6 0
30MAR27 26.00 C 0.00 0.00 0.00 1.07 +0.27 43 0 6 0
30MAR27 27.00 C 1.00 1.00 1.00 0.92 +0.24 43 1 2 +1
30MAR27 28.00 C 0.00 0.00 0.00 0.78 +0.21 43 0 3 0
30MAR27 29.00 C 0.00 0.00 0.00 0.67 +0.19 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.56 +0.16 43 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.49 +0.15 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.41 +0.12 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.35 +0.11 43 0 1 0
30MAR27 34.00 C 0.45 0.45 0.45 0.30 +0.10 43 4 13 -3
29JUN27 13.50 C 0.00 0.00 0.00 6.45 +0.60 41 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.15 +0.65 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.79 +0.63 42 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.52 +0.67 43 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.16 +0.66 42 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.84 +0.57 41 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.58 +0.61 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.31 +0.59 41 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.05 +0.53 41 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.84 +0.54 42 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 3.62 +0.52 42 0 0 0
29JUN27 19.00 C 3.22 3.22 3.22 3.41 +0.48 42 1 1 +1
29JUN27 19.50 C 0.00 0.00 0.00 3.21 +0.47 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.03 +0.46 42 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.68 +0.40 42 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.39 +0.38 43 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.12 +0.33 43 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.90 +0.33 43 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.69 +0.31 43 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 1.51 +0.31 43 0 0 0
29JUN27 27.00 C 1.30 1.30 1.30 1.32 +0.27 43 2 18 +2
TOTAL CALL 2,191 22,348 +467
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 108 0 12 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 100 0 7 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 92 0 68 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 85 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 108 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 250 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 527 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 523 0
29JUN26 15.50 P 0.03 0.03 0.03 0.01 -0.02 40 19 397 0
29JUN26 16.00 P 0.06 0.06 0.04 0.03 -0.03 42 11 3,263 +5
29JUN26 16.50 P 0.08 0.08 0.07 0.06 -0.06 41 21 557 0
29JUN26 17.00 P 0.13 0.16 0.11 0.11 -0.11 40 107 814 +26
29JUN26 17.50 P 0.20 0.26 0.18 0.20 -0.16 40 99 362 -12
29JUN26 18.00 P 0.38 0.40 0.29 0.34 -0.23 40 125 362 +19
29JUN26 18.50 P 0.51 0.66 0.47 0.53 -0.32 40 132 445 -86
29JUN26 19.00 P 0.75 0.94 0.70 0.78 -0.39 40 136 1,188 -82
29JUN26 19.50 P 1.21 1.21 1.13 1.07 -0.50 39 2 332 +1
29JUN26 20.00 P 1.57 1.57 1.40 1.46 -0.60 42 22 912 -20
29JUN26 21.00 P 2.49 2.49 2.49 2.30 -0.73 43 1 301 -1
29JUN26 22.00 P 3.30 3.48 3.19 3.15 -0.86 0 77 367 -16
29JUN26 23.00 P 4.20 4.20 4.20 4.17 -0.62 0 1 253 -1
29JUN26 24.00 P 5.22 5.43 5.22 5.15 -0.78 0 29 153 -1
29JUN26 25.00 P 6.40 6.40 6.40 6.18 -0.77 55 1 151 -1
29JUN26 26.00 P 0.00 0.00 0.00 7.18 -0.82 62 0 130 0
29JUN26 27.00 P 8.29 8.29 8.25 8.30 -0.79 103 3 79 -3
29JUN26 28.00 P 0.00 0.00 0.00 9.21 -0.75 90 0 35 0
29JUN26 29.00 P 0.00 0.00 0.00 10.24 -0.72 106 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 11.16 -0.80 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.18 -0.78 91 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.25 -0.71 127 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.22 -0.73 124 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.22 -0.74 130 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 1 0
30JUL26 14.00 P 0.06 0.06 0.06 0.03 -0.01 43 11 11 +11
30JUL26 14.50 P 0.00 0.00 0.00 0.05 -0.03 42 0 40 0
30JUL26 15.00 P 0.00 0.00 0.00 0.09 -0.03 43 0 45 0
30JUL26 15.50 P 0.16 0.16 0.15 0.14 -0.05 43 3 50 +1
30JUL26 16.00 P 0.21 0.21 0.21 0.21 -0.07 42 15 365 +15
30JUL26 16.50 P 0.00 0.00 0.00 0.30 -0.10 42 0 132 0
30JUL26 17.00 P 0.40 0.40 0.40 0.42 -0.13 42 3 118 -1
30JUL26 17.50 P 0.55 0.60 0.53 0.56 -0.19 41 32 97 +10
30JUL26 18.00 P 0.81 0.81 0.68 0.76 -0.22 42 67 163 +29
30JUL26 18.50 P 0.97 1.03 0.90 0.96 -0.30 41 19 188 +9
30JUL26 19.00 P 1.28 1.34 1.20 1.21 -0.36 41 125 161 +36
30JUL26 19.50 P 1.61 1.61 1.57 1.51 -0.38 41 5 37 0
30JUL26 20.00 P 1.92 1.95 1.81 1.83 -0.47 41 25 76 +3
30JUL26 21.00 P 2.71 2.71 2.71 2.60 -0.53 43 7 121 +7
30JUL26 22.00 P 3.53 3.53 3.40 3.44 -0.59 44 24 64 +2
30JUL26 23.00 P 0.00 0.00 0.00 4.33 -0.64 45 0 48 0
30JUL26 24.00 P 0.00 0.00 0.00 5.26 -0.68 46 0 85 0
30JUL26 25.00 P 0.00 0.00 0.00 6.20 -0.81 44 0 132 0
30JUL26 26.00 P 0.00 0.00 0.00 7.22 -0.78 52 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 8.36 -0.73 71 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 9.21 -0.75 60 0 55 0
30JUL26 29.00 P 0.00 0.00 0.00 10.24 -0.72 69 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.21 -0.75 68 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.20 -0.76 70 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.25 -0.71 83 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 14.25 -0.71 87 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 15.22 -0.74 85 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.10 -0.03 43 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.14 -0.05 42 0 13 0
28AUG26 15.00 P 0.22 0.22 0.22 0.21 -0.06 43 15 52 +15
28AUG26 15.50 P 0.00 0.00 0.00 0.29 -0.08 43 0 28 0
28AUG26 16.00 P 0.39 0.39 0.39 0.39 -0.10 43 15 79 +15
28AUG26 16.50 P 0.51 0.51 0.51 0.51 -0.13 42 7 109 0
28AUG26 17.00 P 0.67 0.67 0.67 0.65 -0.16 42 1 28 0
28AUG26 17.50 P 0.83 0.83 0.83 0.82 -0.20 42 10 38 +10
28AUG26 18.00 P 1.04 1.04 1.00 1.02 -0.25 42 5 90 0
28AUG26 18.50 P 1.30 1.35 1.21 1.26 -0.28 42 24 91 +18
28AUG26 19.00 P 1.61 1.61 1.46 1.52 -0.33 42 48 159 +45
28AUG26 19.50 P 1.87 1.87 1.80 1.81 -0.38 42 19 130 +17
28AUG26 20.00 P 2.16 2.16 2.10 2.14 -0.41 42 4 54 +2
28AUG26 21.00 P 2.98 2.98 2.98 2.85 -0.38 43 1 26 -1
28AUG26 22.00 P 0.00 0.00 0.00 3.64 -0.56 44 0 49 0
28AUG26 23.00 P 0.00 0.00 0.00 4.49 -0.60 45 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 5.44 -0.58 48 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 6.29 -0.72 45 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.25 -0.75 46 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.36 -0.73 58 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.22 -0.75 51 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.24 -0.73 57 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.32 -0.66 68 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.21 -0.76 60 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.25 -0.72 68 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 0.00 45 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 0.00 45 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 97 0
29SEP26 12.50 P 0.00 0.00 0.00 0.06 -0.01 43 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.09 -0.02 43 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.13 -0.03 43 0 293 0
29SEP26 14.00 P 0.00 0.00 0.00 0.18 -0.05 42 0 274 0
29SEP26 14.50 P 0.25 0.25 0.25 0.25 -0.06 42 2 160 -2
29SEP26 15.00 P 0.35 0.36 0.35 0.34 -0.07 43 34 149 -4
29SEP26 15.50 P 0.00 0.00 0.00 0.44 -0.09 43 0 230 0
29SEP26 16.00 P 0.54 0.54 0.54 0.56 -0.11 42 2 284 +2
29SEP26 16.50 P 0.67 0.74 0.67 0.69 -0.14 42 4 583 0
29SEP26 17.00 P 0.83 0.83 0.80 0.86 -0.17 42 7 998 -3
29SEP26 17.50 P 1.08 1.08 1.01 1.04 -0.20 41 3 212 0
29SEP26 18.00 P 1.27 1.27 1.26 1.26 -0.24 42 11 218 +11
29SEP26 18.50 P 1.47 1.47 1.47 1.50 -0.28 42 1 122 +1
29SEP26 19.00 P 1.70 1.70 1.68 1.75 -0.33 41 2 154 0
29SEP26 19.50 P 2.03 2.03 2.00 2.06 -0.35 42 3 123 +1
29SEP26 20.00 P 2.37 2.48 2.25 2.38 -0.39 42 39 97 +24
29SEP26 21.00 P 3.17 3.17 3.17 3.07 -0.45 43 1 105 0
29SEP26 22.00 P 0.00 0.00 0.00 3.82 -0.53 43 0 44 0
29SEP26 23.00 P 0.00 0.00 0.00 4.63 -0.59 43 0 728 0
29SEP26 24.00 P 0.00 0.00 0.00 5.62 -0.52 48 0 65 0
29SEP26 25.00 P 0.00 0.00 0.00 6.38 -0.65 44 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 7.30 -0.70 44 0 0 0
29SEP26 27.00 P 8.25 8.25 8.25 8.36 -0.73 51 15 48 +15
29SEP26 28.00 P 9.21 9.21 9.21 9.26 -0.71 48 10 40 0
29SEP26 29.00 P 0.00 0.00 0.00 10.28 -0.69 53 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 11.32 -0.71 59 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 12.21 -0.82 53 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.26 -0.78 61 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.25 -0.78 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.25 -0.78 65 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 -0.02 42 0 3 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 -0.02 43 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.11 -0.03 42 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.15 -0.04 42 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.21 -0.04 42 0 33 0
30DEC26 13.00 P 0.00 0.00 0.00 0.28 -0.05 43 0 10 0
30DEC26 13.50 P 0.38 0.38 0.38 0.36 -0.07 43 30 45 +30
30DEC26 14.00 P 0.00 0.00 0.00 0.46 -0.08 43 0 56 0
30DEC26 14.50 P 0.00 0.00 0.00 0.55 -0.10 42 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 0.69 -0.09 42 0 102 0
30DEC26 15.50 P 0.00 0.00 0.00 0.82 -0.12 42 0 165 0
30DEC26 16.00 P 0.97 0.98 0.97 0.98 -0.13 42 15 225 +13
30DEC26 16.50 P 0.00 0.00 0.00 1.15 -0.16 42 0 109 0
30DEC26 17.00 P 1.33 1.33 1.33 1.34 -0.18 42 2 830 +2
30DEC26 17.50 P 0.00 0.00 0.00 1.56 -0.21 42 0 90 0
30DEC26 18.00 P 0.00 0.00 0.00 1.78 -0.25 41 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 2.04 -0.27 42 0 73 0
30DEC26 19.00 P 0.00 0.00 0.00 2.31 -0.29 42 0 70 0
30DEC26 19.50 P 0.00 0.00 0.00 2.60 -0.33 42 0 346 0
30DEC26 20.00 P 2.95 2.95 2.95 2.91 -0.36 42 15 339 0
30DEC26 21.00 P 3.72 3.72 3.57 3.60 -0.43 43 21 51 +21
30DEC26 22.00 P 0.00 0.00 0.00 4.32 -0.43 43 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.12 -0.44 44 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 5.92 -0.48 44 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 6.77 -0.56 45 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 7.59 -0.63 44 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.50 -0.69 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.49 -0.58 47 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.34 -0.73 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.32 -0.72 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.32 -0.71 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.26 -0.78 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.26 -0.77 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.25 -0.78 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 -0.01 43 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.18 -0.02 43 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.24 -0.02 43 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.31 -0.04 43 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.40 -0.03 43 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.49 -0.06 43 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.59 -0.07 43 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 0.72 -0.06 43 0 85 0
30MAR27 14.50 P 0.00 0.00 0.00 0.86 -0.06 43 0 46 0
30MAR27 15.00 P 0.98 0.98 0.98 0.99 -0.09 42 1 370 0
30MAR27 15.50 P 0.00 0.00 0.00 1.14 -0.10 42 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 1.32 -0.13 42 0 52 0
30MAR27 16.50 P 0.00 0.00 0.00 1.51 -0.15 42 0 29 0
30MAR27 17.00 P 1.75 1.75 1.75 1.74 -0.14 42 35 305 0
30MAR27 17.50 P 0.00 0.00 0.00 1.94 -0.19 42 0 285 0
30MAR27 18.00 P 0.00 0.00 0.00 2.18 -0.21 41 0 46 0
30MAR27 18.50 P 0.00 0.00 0.00 2.45 -0.22 42 0 205 0
30MAR27 19.00 P 0.00 0.00 0.00 2.76 -0.21 42 0 136 0
30MAR27 19.50 P 0.00 0.00 0.00 3.01 -0.29 42 0 150 0
30MAR27 20.00 P 3.30 3.30 3.30 3.32 -0.30 42 10 347 0
30MAR27 21.00 P 0.00 0.00 0.00 3.97 -0.35 42 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 4.68 -0.43 42 0 6 0
30MAR27 23.00 P 0.00 0.00 0.00 5.42 -0.48 43 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 6.25 -0.51 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.00 -0.56 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.94 -0.48 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.70 -0.61 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.72 -0.49 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.60 -0.53 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.44 -0.62 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.39 -0.64 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.32 -0.72 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.29 -0.74 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.27 -0.76 47 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.84 -0.08 43 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.99 -0.09 43 0 9 0
29JUN27 14.50 P 0.00 0.00 0.00 1.15 -0.11 43 0 4 0
29JUN27 15.00 P 1.36 1.36 1.36 1.33 -0.12 43 1 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.52 -0.13 44 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.72 -0.15 44 0 1 0
29JUN27 16.50 P 0.00 0.00 0.00 1.93 -0.17 43 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.16 -0.18 44 0 2 0
29JUN27 17.50 P 0.00 0.00 0.00 2.39 -0.21 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.64 -0.24 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.92 -0.25 43 0 0 0
29JUN27 19.00 P 3.29 3.29 3.29 3.21 -0.26 44 1 1 +1
29JUN27 19.50 P 0.00 0.00 0.00 3.49 -0.29 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.79 -0.30 43 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.44 -0.37 44 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.12 -0.41 44 0 20 0
29JUN27 23.00 P 0.00 0.00 0.00 5.90 -0.39 45 0 35 0
29JUN27 24.00 P 0.00 0.00 0.00 6.60 -0.53 44 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.50 -0.43 46 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 8.25 -0.50 45 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.07 -0.57 45 0 20 0
TOTAL PUT 1,536 26,386 +183
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GHL - XINYI GLASS CLOSING PRICE HK$ 9.40
29JUN26 4.90 C 0.00 0.00 0.00 4.51 +0.06 111 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.41 +0.04 107 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.16 +0.06 98 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.91 +0.06 89 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.65 +0.05 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.41 +0.06 72 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.15 +0.05 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.90 +0.05 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.65 +0.05 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.41 +0.06 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.16 +0.06 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.91 +0.04 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.66 +0.06 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.42 +0.06 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.18 +0.06 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.95 +0.06 35 0 1 0
29JUN26 8.75 C 0.00 0.00 0.00 0.74 +0.05 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.55 +0.06 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.38 +0.03 34 0 15 0
29JUN26 9.50 C 0.23 0.24 0.23 0.26 +0.03 35 11 11 +3
29JUN26 9.75 C 0.00 0.00 0.00 0.17 +0.02 35 0 72 0
29JUN26 10.00 C 0.00 0.00 0.00 0.11 +0.02 36 0 108 0
29JUN26 10.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 269 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 300 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 79 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 61 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 83 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.42 - 0 0 0 -
30JUL26 7.25 C 0.00 0.00 0.00 2.19 +0.04 37 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.91 +0.03 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.67 +0.06 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.45 +0.02 27 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.25 +0.01 32 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.09 +0.06 37 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.91 +0.05 37 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.73 +0.04 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.59 +0.04 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.47 +0.04 36 0 43 0
30JUL26 9.75 C 0.00 0.00 0.00 0.38 +0.04 36 0 66 0
30JUL26 10.00 C 0.00 0.00 0.00 0.30 +0.04 37 0 51 0
30JUL26 10.50 C 0.15 0.17 0.15 0.17 +0.02 37 66 105 +43
30JUL26 11.00 C 0.10 0.11 0.10 0.10 +0.02 38 30 99 -15
30JUL26 11.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 23 0
30JUL26 12.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 23 0
30JUL26 12.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 74 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.42 - 0 0 0 -
28AUG26 7.25 C 0.00 0.00 0.00 2.19 +0.02 27 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.94 -0.01 22 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.73 -0.01 32 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.54 +0.04 35 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.34 +0.03 36 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.20 +0.05 39 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.04 +0.08 39 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.86 +0.04 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.73 +0.04 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.62 +0.04 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.52 +0.04 39 0 0 0
28AUG26 10.00 C 0.41 0.41 0.41 0.43 +0.03 39 10 67 +10
28AUG26 10.50 C 0.00 0.00 0.00 0.30 +0.03 39 0 168 0
28AUG26 11.00 C 0.18 0.18 0.18 0.20 +0.02 40 17 55 -17
28AUG26 11.50 C 0.00 0.00 0.00 0.13 +0.01 40 0 45 0
28AUG26 12.00 C 0.10 0.14 0.07 0.08 +0.01 40 7,714 888 +855
28AUG26 12.50 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.67 +0.05 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.43 +0.03 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.16 +0.01 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.92 +0.01 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.68 0.00 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.45 +0.01 33 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.22 +0.01 34 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.00 +0.01 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.78 +0.04 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.59 +0.05 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.39 +0.04 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.23 +0.01 36 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.11 +0.04 38 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.95 +0.04 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.82 +0.04 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.70 +0.03 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.61 +0.03 37 0 8 0
29SEP26 10.00 C 0.00 0.00 0.00 0.52 +0.03 38 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.38 +0.03 38 0 63 0
29SEP26 11.00 C 0.27 0.27 0.27 0.28 +0.03 39 15 84 +15
29SEP26 11.50 C 0.00 0.00 0.00 0.20 +0.02 39 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.14 +0.01 39 0 418 0
29SEP26 12.50 C 0.00 0.00 0.00 0.09 0.00 38 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.06 0.00 38 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 0.00 38 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.70 +0.06 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.46 +0.06 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.23 +0.06 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.00 +0.08 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.78 +0.06 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.57 +0.05 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.36 +0.04 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.16 +0.03 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.93 -0.02 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.76 -0.01 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.60 0.00 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.45 0.00 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.31 0.00 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.19 -0.01 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.07 -0.01 36 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.97 0.00 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.87 +0.03 36 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.78 +0.02 36 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.63 +0.03 37 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.49 +0.01 37 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.41 +0.02 38 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.32 +0.01 37 0 4 0
30DEC26 12.50 C 0.00 0.00 0.00 0.25 +0.01 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.19 0.00 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.15 0.00 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.12 +0.01 38 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 0.00 38 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 0.00 38 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.71 - 38 0 0 -
30MAR27 7.25 C 0.00 0.00 0.00 2.52 +0.03 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.30 -0.01 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.13 -0.01 36 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.97 +0.02 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.82 -0.01 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.68 0.00 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.54 0.00 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.42 0.00 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.30 0.00 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.22 +0.03 37 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 1.10 +0.01 36 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 1.01 +0.02 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.84 +0.01 36 0 20 0
30MAR27 11.00 C 0.00 0.00 0.00 0.71 +0.03 37 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.60 +0.03 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.52 +0.05 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.43 +0.03 38 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.34 +0.02 37 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.29 +0.02 38 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.24 +0.02 38 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.20 +0.02 38 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.16 +0.01 38 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.82 - 37 0 0 -
29JUN27 7.25 C 0.00 0.00 0.00 2.65 +0.05 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.48 +0.04 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.31 +0.02 36 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.13 -0.01 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.98 -0.01 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.85 0.00 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.73 +0.01 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.61 +0.01 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.49 +0.01 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.39 +0.03 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.30 +0.04 36 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 1.20 +0.03 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.04 +0.03 36 0 1 0
29JUN27 11.00 C 0.00 0.00 0.00 0.89 +0.02 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.77 +0.03 37 0 2 0
29JUN27 12.00 C 0.00 0.00 0.00 0.68 +0.04 37 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.59 +0.05 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.48 +0.02 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.41 +0.02 37 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 0.35 +0.01 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.30 +0.01 37 0 4 0
TOTAL CALL 7,863 4,340 +894
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 127 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 109 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 93 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 65 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 18 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 0.00 37 0 77 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 0.00 36 0 189 0
29JUN26 8.75 P 0.06 0.06 0.06 0.07 -0.01 34 4 157 -4
29JUN26 9.00 P 0.00 0.00 0.00 0.13 -0.02 34 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.23 -0.02 35 0 151 0
29JUN26 9.50 P 0.00 0.00 0.00 0.36 -0.03 36 0 76 0
29JUN26 9.75 P 0.00 0.00 0.00 0.51 -0.03 35 0 103 0
29JUN26 10.00 P 0.00 0.00 0.00 0.69 -0.05 35 0 110 0
29JUN26 10.50 P 0.00 0.00 0.00 1.12 -0.06 34 0 234 0
29JUN26 11.00 P 0.00 0.00 0.00 1.65 -0.06 53 0 240 0
29JUN26 11.50 P 0.00 0.00 0.00 2.16 0.00 67 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.68 -0.06 82 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.11 -0.11 66 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 3.61 -0.11 73 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.11 -0.11 80 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.61 -0.11 87 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.11 -0.11 93 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.68 -0.04 132 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.18 -0.04 139 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.62 -0.10 119 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30JUL26 7.50 P 0.04 0.04 0.04 0.03 0.00 39 2 2 -2
30JUL26 7.75 P 0.00 0.00 0.00 0.04 0.00 37 0 12 0
30JUL26 8.00 P 0.00 0.00 0.00 0.07 0.00 37 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 0.10 -0.01 36 0 28 0
30JUL26 8.50 P 0.15 0.15 0.15 0.15 -0.01 36 1 10 -1
30JUL26 8.75 P 0.00 0.00 0.00 0.22 -0.02 36 0 60 0
30JUL26 9.00 P 0.31 0.31 0.31 0.31 -0.02 36 10 43 +10
30JUL26 9.25 P 0.00 0.00 0.00 0.41 -0.03 35 0 45 0
30JUL26 9.50 P 0.00 0.00 0.00 0.56 -0.02 37 0 41 0
30JUL26 9.75 P 0.00 0.00 0.00 0.72 -0.01 38 0 219 0
30JUL26 10.00 P 0.00 0.00 0.00 0.88 -0.01 38 0 54 0
30JUL26 10.50 P 0.00 0.00 0.00 1.27 -0.02 40 0 4 0
30JUL26 11.00 P 0.00 0.00 0.00 1.71 -0.01 42 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 2.19 -0.01 47 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 2.68 -0.06 53 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.12 -0.10 47 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.63 -0.09 55 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.14 -0.08 62 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.63 -0.09 65 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.12 -0.10 66 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.68 -0.04 84 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.18 -0.04 89 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.62 -0.10 78 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.04 - 39 0 0 -
28AUG26 7.25 P 0.00 0.00 0.00 0.07 0.00 41 0 2 0
28AUG26 7.50 P 0.00 0.00 0.00 0.10 0.00 40 0 4 0
28AUG26 7.75 P 0.13 0.13 0.13 0.14 0.00 40 12 12 +12
28AUG26 8.00 P 0.00 0.00 0.00 0.19 -0.01 40 0 3 0
28AUG26 8.25 P 0.00 0.00 0.00 0.25 -0.01 39 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.32 -0.03 39 0 3 0
28AUG26 8.75 P 0.43 0.43 0.43 0.42 -0.01 39 15 32 +15
28AUG26 9.00 P 0.00 0.00 0.00 0.53 -0.02 39 0 7 0
28AUG26 9.25 P 0.00 0.00 0.00 0.67 -0.01 41 0 19 0
28AUG26 9.50 P 0.85 0.85 0.84 0.81 -0.02 41 30 57 +30
28AUG26 9.75 P 1.00 1.00 1.00 0.95 -0.02 40 15 49 +15
28AUG26 10.00 P 0.00 0.00 0.00 1.10 -0.04 39 0 45 0
28AUG26 10.50 P 0.00 0.00 0.00 1.51 -0.04 42 0 40 0
28AUG26 11.00 P 0.00 0.00 0.00 1.93 -0.03 44 0 26 0
28AUG26 11.50 P 0.00 0.00 0.00 2.37 -0.04 46 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 2.84 -0.03 49 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.32 -0.02 52 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.81 -0.01 56 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.28 -0.03 57 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.78 -0.04 61 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.26 -0.03 63 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.75 -0.05 65 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.25 -0.08 69 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.75 +0.03 72 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 39 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 0.00 39 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 0.00 39 0 19 0
29SEP26 7.50 P 0.13 0.13 0.13 0.14 -0.01 38 10 25 +10
29SEP26 7.75 P 0.00 0.00 0.00 0.19 -0.01 38 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.26 -0.01 39 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.33 -0.01 39 0 38 0
29SEP26 8.50 P 0.00 0.00 0.00 0.42 -0.01 39 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 0.52 -0.01 39 0 25 0
29SEP26 9.00 P 0.00 0.00 0.00 0.64 -0.01 39 0 26 0
29SEP26 9.25 P 0.00 0.00 0.00 0.76 -0.02 39 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.91 -0.02 39 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 1.05 -0.02 39 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 1.23 -0.03 40 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.59 -0.04 41 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.99 -0.05 41 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.42 -0.05 43 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.88 -0.04 45 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 3.34 -0.05 47 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.82 -0.04 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.30 -0.05 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.78 -0.04 53 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.27 -0.02 55 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.76 -0.05 57 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 6.25 -0.08 59 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.75 -0.02 62 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 39 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 7 0
30DEC26 6.25 P 0.11 0.11 0.11 0.07 -0.01 37 1 10 +1
30DEC26 6.50 P 0.00 0.00 0.00 0.10 -0.01 38 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.13 -0.01 37 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.17 -0.01 37 0 27 0
30DEC26 7.25 P 0.00 0.00 0.00 0.23 -0.01 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.29 -0.01 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.36 -0.01 38 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.44 -0.02 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.52 -0.03 38 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.63 -0.02 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.74 -0.02 38 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.86 -0.01 38 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 0.99 -0.01 38 0 28 0
30DEC26 9.50 P 0.00 0.00 0.00 1.14 0.00 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.28 -0.01 38 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.45 0.00 39 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.80 -0.01 39 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.17 -0.01 40 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.58 -0.01 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.01 +0.01 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.45 +0.01 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.87 -0.02 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.33 -0.05 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.80 -0.03 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.28 -0.06 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.77 -0.04 46 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.25 -0.08 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.75 -0.03 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.28 - 38 0 0 -
30MAR27 7.25 P 0.00 0.00 0.00 0.35 0.00 38 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.42 0.00 38 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.50 -0.01 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.59 -0.01 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.69 -0.01 38 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 0.78 -0.03 37 0 4 0
30MAR27 8.75 P 0.00 0.00 0.00 0.91 -0.02 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.03 -0.01 38 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.18 -0.01 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.30 -0.01 38 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.45 -0.04 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.63 -0.02 39 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.97 +0.02 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.34 +0.02 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.72 +0.02 40 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.13 +0.03 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.55 +0.03 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.98 +0.03 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.38 -0.02 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.84 -0.02 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.31 -0.03 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.78 -0.03 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.28 -0.05 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.75 -0.03 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.38 - 38 0 0 -
29JUN27 7.25 P 0.00 0.00 0.00 0.45 -0.01 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.54 -0.01 38 0 4 0
29JUN27 7.75 P 0.00 0.00 0.00 0.62 -0.02 38 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.72 -0.01 38 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.83 -0.01 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.94 -0.01 38 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 1.06 -0.02 38 0 1 0
29JUN27 9.00 P 0.00 0.00 0.00 1.19 -0.02 38 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.32 -0.03 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.47 -0.02 38 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.62 -0.03 38 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.77 -0.03 38 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.11 -0.03 39 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.47 -0.01 39 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.85 -0.03 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.25 +0.01 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.65 +0.01 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.04 -0.01 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.41 -0.05 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.91 0.00 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.36 0.00 39 0 0 0
TOTAL PUT 100 3,980 +86
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 55.00
29JUN26 14.00 C 0.00 0.00 0.00 41.11 -1.42 276 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 40.52 -1.50 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 40.02 -1.47 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 39.52 -1.55 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 39.02 -1.55 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 38.52 -1.55 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 38.08 -1.44 223 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 37.53 -1.54 166 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 37.03 -1.49 160 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 36.53 -1.49 153 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 36.03 -1.51 146 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 35.53 -1.51 137 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 35.04 -1.40 161 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 34.05 -1.48 163 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 33.06 -1.51 162 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 32.08 -1.46 165 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 31.04 -1.41 123 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 30.04 -1.54 113 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 29.04 -1.55 103 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 28.07 -1.48 129 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 27.08 -1.51 127 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 26.04 -1.52 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 25.08 -1.53 114 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 24.05 -1.52 86 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 23.05 -1.52 79 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 22.05 -1.46 70 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 21.05 -1.53 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.09 -1.49 88 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.06 -1.53 68 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.06 -1.52 63 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.15 -1.41 85 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 16.07 -1.46 60 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 15.09 -1.42 63 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 14.12 -1.38 64 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.05 -1.44 0 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 12.22 -1.28 66 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 11.15 -1.37 54 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 10.32 -1.23 62 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 9.26 -1.35 53 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 8.29 -1.41 50 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 7.72 -0.83 62 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 6.92 -0.81 62 0 1 0
29JUN26 50.00 C 7.10 7.10 6.00 6.17 -0.78 62 14 127 +6
29JUN26 52.50 C 5.31 5.31 3.65 4.37 -0.81 59 9 113 +5
29JUN26 55.00 C 4.20 4.70 2.60 3.10 -0.73 61 55 85 +25
29JUN26 57.50 C 2.72 2.72 1.78 2.19 -0.45 63 68 378 -8
29JUN26 60.00 C 2.60 2.60 1.20 1.41 -0.34 63 162 1,335 +31
29JUN26 62.50 C 1.03 1.03 0.90 0.88 -0.24 63 44 872 +39
29JUN26 65.00 C 1.30 1.32 0.57 0.53 -0.16 62 77 870 +60
29JUN26 67.50 C 0.42 0.42 0.42 0.31 -0.10 62 1 326 -1
29JUN26 70.00 C 0.63 0.63 0.33 0.17 -0.07 62 18 956 +14
29JUN26 72.50 C 0.26 0.26 0.21 0.10 -0.04 63 25 464 -5
29JUN26 75.00 C 0.00 0.00 0.00 0.05 -0.03 62 0 1,458 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 -0.01 63 0 584 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 -0.01 65 0 3,297 0
29JUN26 82.50 C 0.13 0.13 0.13 0.01 -0.01 65 1 519 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 557 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 161 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 576 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 81 0 211 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 84 0 173 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 88 0 277 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 91 0 205 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 95 0 134 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 98 0 112 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 101 0 293 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 104 0 249 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 107 0 398 0
30JUL26 43.00 C 0.00 0.00 0.00 12.90 -1.42 60 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 12.07 -1.40 60 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 11.19 -1.46 59 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 10.39 -1.44 58 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 9.99 -1.09 64 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.29 -1.05 64 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.63 -1.01 64 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 8.00 -0.70 64 0 0 0
30JUL26 52.50 C 5.77 5.77 5.77 6.77 -0.65 67 17 72 +17
30JUL26 55.00 C 5.28 5.28 5.28 5.29 -0.77 64 15 90 +15
30JUL26 57.50 C 5.20 5.20 3.90 4.35 -0.56 65 27 133 +5
30JUL26 60.00 C 4.50 4.88 3.18 3.50 -0.44 65 176 233 +12
30JUL26 62.50 C 3.60 3.60 2.67 2.76 -0.37 65 47 187 +21
30JUL26 65.00 C 2.33 2.33 2.33 2.15 -0.32 65 15 504 +15
30JUL26 67.50 C 1.84 1.84 1.84 1.67 -0.26 65 4 117 +4
30JUL26 70.00 C 1.70 1.70 1.54 1.28 -0.22 65 37 346 -36
30JUL26 72.50 C 0.00 0.00 0.00 0.98 -0.17 65 0 295 0
30JUL26 75.00 C 0.00 0.00 0.00 0.74 -0.14 65 0 692 0
30JUL26 77.50 C 0.00 0.00 0.00 0.56 -0.11 64 0 109 0
30JUL26 80.00 C 0.00 0.00 0.00 0.42 -0.09 64 0 144 0
30JUL26 82.50 C 0.00 0.00 0.00 0.32 -0.07 65 0 63 0
30JUL26 85.00 C 0.00 0.00 0.00 0.24 -0.05 65 0 777 0
30JUL26 87.50 C 0.00 0.00 0.00 0.18 -0.04 65 0 348 0
30JUL26 90.00 C 0.00 0.00 0.00 0.13 -0.03 64 0 806 0
30JUL26 92.50 C 0.00 0.00 0.00 0.10 -0.02 65 0 426 0
30JUL26 95.00 C 0.00 0.00 0.00 0.07 -0.02 64 0 52 0
30JUL26 97.50 C 0.00 0.00 0.00 0.06 -0.01 66 0 59 0
30JUL26 100.00 C 0.00 0.00 0.00 0.04 -0.01 65 0 106 0
30JUL26 102.50 C 0.00 0.00 0.00 0.03 -0.01 65 0 69 0
30JUL26 105.00 C 0.00 0.00 0.00 0.02 -0.01 64 0 86 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 58 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 775 0
28AUG26 43.00 C 0.00 0.00 0.00 13.54 -1.54 58 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 12.76 -1.54 58 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.19 -1.36 61 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.41 -1.35 60 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.78 -1.36 60 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.15 -1.32 61 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.56 -1.37 61 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 9.16 -1.00 63 0 0 0
28AUG26 52.50 C 7.24 7.24 7.24 7.76 -1.04 63 15 15 +12
28AUG26 55.00 C 0.00 0.00 0.00 6.61 -0.94 63 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 5.87 -0.69 66 0 65 0
28AUG26 60.00 C 6.00 6.00 6.00 4.94 -0.63 66 3 33 +3
28AUG26 62.50 C 4.11 4.11 4.00 4.13 -0.59 65 7 22 +7
28AUG26 65.00 C 0.00 0.00 0.00 3.45 -0.53 65 0 421 0
28AUG26 67.50 C 0.00 0.00 0.00 2.87 -0.47 65 0 118 0
28AUG26 70.00 C 3.00 3.00 3.00 2.37 -0.43 65 6 106 +1
28AUG26 72.50 C 0.00 0.00 0.00 1.96 -0.38 65 0 30 0
28AUG26 75.00 C 0.00 0.00 0.00 1.62 -0.33 65 0 120 0
28AUG26 77.50 C 0.00 0.00 0.00 1.29 -0.33 64 0 63 0
28AUG26 80.00 C 0.00 0.00 0.00 1.06 -0.29 64 0 47 0
28AUG26 82.50 C 0.00 0.00 0.00 0.87 -0.25 64 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 0.71 -0.21 64 0 85 0
28AUG26 87.50 C 0.00 0.00 0.00 0.58 -0.18 64 0 41 0
28AUG26 90.00 C 0.00 0.00 0.00 0.47 -0.16 64 0 34 0
28AUG26 92.50 C 0.00 0.00 0.00 0.38 -0.14 64 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.31 -0.12 64 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.25 -0.10 64 0 39 0
28AUG26 100.00 C 0.00 0.00 0.00 0.21 -0.08 64 0 76 0
28AUG26 102.50 C 0.00 0.00 0.00 0.17 -0.07 64 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.14 -0.06 65 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 0.12 -0.04 65 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.09 -0.04 64 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.08 -0.03 65 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 34.19 -1.58 63 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 33.08 -1.76 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 32.13 -1.66 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 31.25 -1.60 65 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 30.13 -1.74 0 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 29.10 -1.77 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 28.24 -1.69 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 27.12 -1.98 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 26.35 -1.62 58 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 25.55 -1.46 66 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 24.70 -1.45 69 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 23.62 -1.58 62 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 22.83 -1.44 66 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 21.92 -1.43 65 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 20.80 -1.63 59 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 19.92 -1.61 59 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 19.05 -1.60 58 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 18.20 -1.58 58 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 17.38 -1.58 58 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 16.64 -1.38 59 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 15.87 -1.35 59 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.07 -1.41 59 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.39 -1.48 60 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 13.73 -1.23 60 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.09 -1.17 61 0 25 0
29SEP26 46.00 C 0.00 0.00 0.00 12.47 -1.18 61 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.87 -1.18 61 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.30 -1.14 62 0 27 0
29SEP26 49.00 C 10.15 10.15 10.15 10.75 -1.04 62 1 1 +1
29SEP26 50.00 C 0.00 0.00 0.00 10.21 -1.07 62 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 8.99 -1.04 63 0 282 0
29SEP26 55.00 C 7.39 7.39 7.39 8.08 -0.42 65 15 1,180 +15
29SEP26 57.50 C 7.84 7.84 6.71 7.19 -0.65 66 34 1,618 +34
29SEP26 60.00 C 0.00 0.00 0.00 6.36 -0.58 67 1 1,612 0
29SEP26 62.50 C 0.00 0.00 0.00 5.53 -0.54 67 0 947 0
29SEP26 65.00 C 0.00 0.00 0.00 4.80 -0.49 66 0 514 0
29SEP26 67.50 C 0.00 0.00 0.00 4.15 -0.46 66 0 1,030 0
29SEP26 70.00 C 0.00 0.00 0.00 3.59 -0.42 66 0 325 0
29SEP26 72.50 C 3.50 3.50 3.50 3.10 -0.38 66 15 142 +15
29SEP26 75.00 C 0.00 0.00 0.00 2.68 -0.34 66 0 1,103 0
29SEP26 77.50 C 0.00 0.00 0.00 2.31 -0.31 66 0 779 0
29SEP26 80.00 C 3.53 3.53 3.53 1.99 -0.28 66 24 967 +23
29SEP26 82.50 C 0.00 0.00 0.00 1.71 -0.25 66 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 1.47 -0.23 66 0 284 0
29SEP26 87.50 C 2.06 2.06 2.06 1.27 -0.20 66 15 91 -15
29SEP26 90.00 C 0.00 0.00 0.00 1.09 -0.14 66 0 201 0
29SEP26 92.50 C 0.00 0.00 0.00 0.93 -0.17 66 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.80 -0.12 66 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.69 -0.10 66 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.59 -0.10 65 0 2,045 0
29SEP26 102.50 C 0.00 0.00 0.00 0.51 -0.08 66 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.44 -0.07 66 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 0.36 -0.08 65 0 554 0
29SEP26 110.00 C 0.00 0.00 0.00 0.31 -0.07 65 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.28 -0.05 66 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 19.58 -1.54 58 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 19.02 -1.38 59 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 18.26 -1.37 59 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 17.76 -1.25 60 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.96 -1.39 59 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 16.36 -1.28 60 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.78 -1.31 60 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.21 -1.29 60 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.66 -1.27 60 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 14.13 -1.16 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.62 -1.16 61 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 13.21 -1.04 62 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.75 -1.04 62 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 11.69 -1.11 63 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 10.65 -1.04 63 0 1,502 0
30DEC26 57.50 C 0.00 0.00 0.00 10.09 -0.68 66 0 2,441 0
30DEC26 60.00 C 0.00 0.00 0.00 9.16 -0.71 65 0 1,959 0
30DEC26 62.50 C 8.80 8.80 8.80 8.32 -0.68 65 3 906 0
30DEC26 65.00 C 0.00 0.00 0.00 7.55 -0.64 65 0 332 0
30DEC26 67.50 C 0.00 0.00 0.00 6.85 -0.61 65 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 6.22 -0.58 65 0 472 0
30DEC26 72.50 C 0.00 0.00 0.00 5.64 -0.55 65 0 39 0
30DEC26 75.00 C 0.00 0.00 0.00 5.11 -0.53 65 0 533 0
30DEC26 77.50 C 0.00 0.00 0.00 4.64 -0.49 65 0 200 0
30DEC26 80.00 C 0.00 0.00 0.00 4.21 -0.46 65 0 108 0
30DEC26 82.50 C 0.00 0.00 0.00 3.82 -0.44 65 0 120 0
30DEC26 85.00 C 0.00 0.00 0.00 3.47 -0.41 65 0 75 0
30DEC26 87.50 C 0.00 0.00 0.00 3.15 -0.38 65 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 2.86 -0.36 65 0 57 0
30DEC26 92.50 C 0.00 0.00 0.00 2.59 -0.35 64 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 2.36 -0.32 64 0 45 0
30DEC26 97.50 C 0.00 0.00 0.00 2.14 -0.30 64 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.95 -0.28 64 0 9 0
30DEC26 102.50 C 0.00 0.00 0.00 1.77 -0.26 64 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 1.61 -0.25 64 0 200 0
30DEC26 107.50 C 0.00 0.00 0.00 1.47 -0.23 64 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 1.33 -0.22 64 0 212 0
30DEC26 112.50 C 0.00 0.00 0.00 1.22 -0.20 64 0 52 0
30MAR27 43.00 C 0.00 0.00 0.00 18.21 -1.19 61 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 17.63 -1.21 61 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.14 -1.15 61 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 16.63 -1.14 61 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.01 -1.30 61 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.53 -1.29 61 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 15.07 -1.28 61 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.81 -1.08 62 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 13.75 -1.06 63 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 12.91 -0.97 64 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 12.00 -1.01 64 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 11.19 -0.89 64 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 10.59 -0.63 65 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 9.85 -0.57 65 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 9.14 -0.54 65 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 8.48 -0.51 65 0 262 0
30MAR27 72.50 C 0.00 0.00 0.00 7.87 -0.49 65 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 7.30 -0.47 65 0 552 0
30MAR27 77.50 C 0.00 0.00 0.00 6.78 -0.45 65 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 6.30 -0.42 65 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 5.85 -0.40 65 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.44 -0.38 65 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 5.06 -0.36 65 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.71 -0.34 65 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 4.38 -0.33 65 0 10 0
30MAR27 95.00 C 0.00 0.00 0.00 4.08 -0.31 65 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.80 -0.29 64 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 3.54 -0.28 64 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 3.30 -0.26 64 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.07 -0.26 64 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 2.87 -0.24 64 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 2.68 -0.22 64 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 2.50 -0.22 64 0 1 0
29JUN27 43.00 C 18.81 18.81 18.81 19.64 -1.01 63 1 2 +1
29JUN27 44.00 C 0.00 0.00 0.00 19.14 -0.99 63 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 18.66 -0.97 63 0 5 0
29JUN27 46.00 C 0.00 0.00 0.00 18.19 -0.95 63 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 17.74 -0.94 63 0 1 0
29JUN27 48.00 C 0.00 0.00 0.00 17.31 -0.91 63 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 16.89 -0.90 63 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 16.48 -0.88 63 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 15.48 -1.05 64 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 14.61 -0.94 64 0 74 0
29JUN27 57.50 C 0.00 0.00 0.00 13.83 -0.80 65 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 13.10 -0.66 65 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 12.31 -0.57 65 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.61 -0.52 65 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 10.90 -0.52 65 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.20 -0.52 65 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.60 -0.45 65 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 9.06 -0.44 65 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 8.52 -0.44 65 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 7.97 -0.44 65 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 7.52 -0.37 65 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.11 -0.37 65 0 0 0
29JUN27 87.50 C 9.48 9.48 9.48 6.70 -0.37 65 2 2 +2
TOTAL CALL 954 51,710 +318
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 215 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 200 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 195 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 190 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 172 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 164 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 160 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 153 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 146 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 139 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 133 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 127 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 121 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 115 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 109 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 104 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 99 0 6 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 89 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 85 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 80 0 13 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 76 0 38 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 71 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 0.00 64 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.03 0.00 63 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.05 +0.01 63 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.08 +0.02 63 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.12 +0.03 62 0 66 0
29JUN26 44.00 P 0.00 0.00 0.00 0.17 +0.03 62 0 60 0
29JUN26 45.00 P 0.37 0.37 0.36 0.25 +0.05 62 30 287 0
29JUN26 46.00 P 0.48 0.48 0.47 0.36 +0.07 62 30 135 +30
29JUN26 47.00 P 0.61 0.61 0.49 0.50 +0.10 63 30 223 -15
29JUN26 48.00 P 0.80 0.86 0.66 0.66 +0.11 62 19 233 +15
29JUN26 49.00 P 0.83 0.99 0.83 0.84 +0.13 62 18 327 +18
29JUN26 50.00 P 0.00 0.00 0.00 1.09 +0.20 61 0 211 0
29JUN26 52.50 P 1.22 2.25 1.22 1.91 +0.31 61 32 302 -15
29JUN26 55.00 P 2.15 3.84 2.15 3.13 +0.49 63 7 336 +1
29JUN26 57.50 P 0.00 0.00 0.00 4.68 +0.75 64 0 437 0
29JUN26 60.00 P 6.51 6.51 6.50 6.29 +0.78 62 40 976 0
29JUN26 62.50 P 9.50 9.50 9.50 8.28 +0.95 62 10 1,126 -10
29JUN26 65.00 P 0.00 0.00 0.00 10.72 +1.36 71 0 405 0
29JUN26 67.50 P 0.00 0.00 0.00 12.91 +1.21 70 0 349 0
29JUN26 70.00 P 0.00 0.00 0.00 15.48 +1.26 82 0 521 0
29JUN26 72.50 P 0.00 0.00 0.00 17.93 +1.31 88 0 218 0
29JUN26 75.00 P 0.00 0.00 0.00 20.38 +1.31 93 0 235 0
29JUN26 77.50 P 0.00 0.00 0.00 22.86 +1.31 99 0 409 0
29JUN26 80.00 P 0.00 0.00 0.00 25.37 +1.32 107 0 270 0
29JUN26 82.50 P 0.00 0.00 0.00 27.56 +1.01 89 0 131 0
29JUN26 85.00 P 0.00 0.00 0.00 30.08 +1.03 97 0 376 0
29JUN26 87.50 P 0.00 0.00 0.00 32.50 +0.95 0 0 181 0
29JUN26 90.00 P 0.00 0.00 0.00 35.00 +0.95 0 0 46 -97
29JUN26 92.50 P 0.00 0.00 0.00 37.50 +0.95 0 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 40.22 +1.17 132 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 42.50 +0.95 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 45.01 +0.96 110 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 47.63 +1.08 137 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 50.13 +1.08 141 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 52.50 +0.95 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 55.22 +1.17 159 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 57.60 +1.05 149 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.85 +0.09 63 0 3 0
30JUL26 44.00 P 0.00 0.00 0.00 1.04 +0.12 63 0 0 0
30JUL26 45.00 P 1.00 1.23 1.00 1.25 +0.13 63 3 35 +3
30JUL26 46.00 P 0.00 0.00 0.00 1.49 +0.16 63 0 62 0
30JUL26 47.00 P 0.00 0.00 0.00 1.76 +0.17 63 0 72 0
30JUL26 48.00 P 1.95 1.95 1.95 2.05 +0.20 63 20 92 +20
30JUL26 49.00 P 0.00 0.00 0.00 2.39 +0.23 63 0 210 0
30JUL26 50.00 P 2.35 2.35 2.35 2.72 +0.23 63 5 219 0
30JUL26 52.50 P 2.98 3.98 2.88 3.78 +0.33 63 43 294 -43
30JUL26 55.00 P 0.00 0.00 0.00 5.16 +0.55 65 0 132 0
30JUL26 57.50 P 0.00 0.00 0.00 6.74 +0.68 66 0 499 0
30JUL26 60.00 P 0.00 0.00 0.00 8.44 +0.71 67 0 152 0
30JUL26 62.50 P 0.00 0.00 0.00 10.28 +1.03 68 0 135 0
30JUL26 65.00 P 0.00 0.00 0.00 12.25 +0.69 69 0 1,040 0
30JUL26 67.50 P 0.00 0.00 0.00 14.33 +1.18 71 0 230 0
30JUL26 70.00 P 0.00 0.00 0.00 16.52 +1.16 72 0 179 0
30JUL26 72.50 P 0.00 0.00 0.00 18.75 +0.92 74 0 319 0
30JUL26 75.00 P 0.00 0.00 0.00 21.04 +1.15 75 0 449 0
30JUL26 77.50 P 0.00 0.00 0.00 23.44 +1.29 79 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 25.81 +1.43 80 0 225 0
30JUL26 82.50 P 0.00 0.00 0.00 28.15 +1.43 81 0 227 0
30JUL26 85.00 P 0.00 0.00 0.00 30.62 +1.55 85 0 134 0
30JUL26 87.50 P 0.00 0.00 0.00 32.80 +1.19 79 0 102 0
30JUL26 90.00 P 0.00 0.00 0.00 35.36 +1.28 84 0 75 0
30JUL26 92.50 P 0.00 0.00 0.00 37.80 +1.24 86 0 114 0
30JUL26 95.00 P 0.00 0.00 0.00 40.22 +1.17 85 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 42.52 +0.97 74 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 45.06 +1.01 82 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 47.74 +1.19 96 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 50.13 +1.08 92 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 52.53 +0.98 86 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 55.22 +1.17 104 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 57.90 +1.35 114 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 1.58 +0.03 63 0 1 0
28AUG26 44.00 P 0.00 0.00 0.00 1.85 +0.07 64 0 10 0
28AUG26 45.00 P 0.00 0.00 0.00 2.12 +0.06 63 0 5 0
28AUG26 46.00 P 0.00 0.00 0.00 2.40 +0.06 63 0 1 0
28AUG26 47.00 P 0.00 0.00 0.00 2.75 +0.10 63 0 25 0
28AUG26 48.00 P 0.00 0.00 0.00 3.09 +0.09 63 0 16 0
28AUG26 49.00 P 0.00 0.00 0.00 3.46 +0.12 63 0 171 0
28AUG26 50.00 P 0.00 0.00 0.00 3.91 +0.18 63 0 35 0
28AUG26 52.50 P 0.00 0.00 0.00 5.08 +0.30 64 0 282 0
28AUG26 55.00 P 0.00 0.00 0.00 6.48 +0.46 65 0 213 0
28AUG26 57.50 P 0.00 0.00 0.00 8.12 +0.68 67 0 36 0
28AUG26 60.00 P 10.07 10.07 10.07 9.77 +0.62 67 8 38 0
28AUG26 62.50 P 0.00 0.00 0.00 11.52 +0.43 68 0 11 0
28AUG26 65.00 P 0.00 0.00 0.00 13.41 +0.74 68 0 53 0
28AUG26 67.50 P 0.00 0.00 0.00 15.41 +0.74 69 0 79 0
28AUG26 70.00 P 0.00 0.00 0.00 17.46 +0.80 70 0 83 0
28AUG26 72.50 P 0.00 0.00 0.00 19.65 +0.85 72 0 137 0
28AUG26 75.00 P 0.00 0.00 0.00 21.87 +0.91 73 0 93 0
28AUG26 77.50 P 0.00 0.00 0.00 24.17 +1.38 75 0 95 0
28AUG26 80.00 P 0.00 0.00 0.00 26.51 +1.12 77 0 45 0
28AUG26 82.50 P 0.00 0.00 0.00 28.90 +1.31 79 0 71 0
28AUG26 85.00 P 0.00 0.00 0.00 31.26 +1.38 81 0 36 0
28AUG26 87.50 P 0.00 0.00 0.00 33.59 +1.40 81 0 34 0
28AUG26 90.00 P 0.00 0.00 0.00 35.91 +1.38 81 0 66 0
28AUG26 92.50 P 0.00 0.00 0.00 38.24 +1.36 81 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 40.81 +1.63 86 0 30 0
28AUG26 97.50 P 0.00 0.00 0.00 43.06 +1.49 83 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 45.51 +1.41 84 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 47.92 +1.35 85 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 50.37 +1.31 86 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 52.82 +1.27 87 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 55.26 +1.21 87 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 57.90 +1.35 94 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 0.00 65 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 0.00 65 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 0.00 66 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.07 +0.01 66 0 62 0
29SEP26 26.00 P 0.00 0.00 0.00 0.09 0.00 65 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.12 0.00 65 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.16 0.00 65 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.21 +0.01 65 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.27 +0.01 65 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.34 +0.01 65 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.43 +0.03 65 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.50 +0.02 65 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.61 +0.03 65 0 3 0
29SEP26 35.00 P 0.72 0.72 0.72 0.73 +0.03 64 12 86 0
29SEP26 36.00 P 0.00 0.00 0.00 0.87 +0.04 65 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 1.04 +0.05 65 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 1.21 +0.05 64 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.41 +0.07 64 0 238 0
29SEP26 40.00 P 1.28 1.28 1.28 1.63 +0.07 64 15 68 +15
29SEP26 41.00 P 0.00 0.00 0.00 1.86 +0.08 64 0 34 0
29SEP26 42.00 P 0.00 0.00 0.00 2.13 +0.11 64 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 2.41 +0.10 64 0 33 0
29SEP26 44.00 P 0.00 0.00 0.00 2.70 +0.11 64 0 46 0
29SEP26 45.00 P 0.00 0.00 0.00 3.03 +0.15 64 0 152 0
29SEP26 46.00 P 0.00 0.00 0.00 3.39 +0.15 64 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 3.74 +0.15 64 0 15 0
29SEP26 48.00 P 3.33 3.33 3.33 4.13 +0.18 64 1 42 0
29SEP26 49.00 P 0.00 0.00 0.00 4.55 +0.20 64 0 22 0
29SEP26 50.00 P 5.20 5.20 5.20 4.98 +0.20 64 1 54 +1
29SEP26 52.50 P 0.00 0.00 0.00 6.19 +0.30 64 0 139 0
29SEP26 55.00 P 0.00 0.00 0.00 7.68 +0.52 65 0 967 0
29SEP26 57.50 P 0.00 0.00 0.00 9.34 +0.43 67 0 1,589 0
29SEP26 60.00 P 0.00 0.00 0.00 11.04 +0.42 68 0 1,487 0
29SEP26 62.50 P 0.00 0.00 0.00 12.49 +0.52 66 0 939 0
29SEP26 65.00 P 0.00 0.00 0.00 14.62 +0.80 69 0 101 0
29SEP26 67.50 P 0.00 0.00 0.00 16.54 +0.77 69 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 18.56 +0.70 70 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 20.63 +0.86 71 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 22.78 +0.79 72 0 36 0
29SEP26 77.50 P 0.00 0.00 0.00 24.99 +0.82 73 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 27.24 +0.87 74 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 29.55 +1.03 76 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 31.87 +1.26 77 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 34.27 +1.35 79 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 36.63 +1.33 80 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 38.98 +1.32 81 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 41.30 +1.38 82 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 43.69 +1.44 82 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 46.02 +1.42 82 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 48.32 +1.35 82 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 50.83 +1.49 84 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 53.21 +1.48 84 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 55.71 +1.58 86 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 58.10 +1.53 86 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.49 +0.05 63 0 304 0
30DEC26 39.00 P 2.60 2.60 2.60 2.79 +0.05 63 1 285 +1
30DEC26 40.00 P 0.00 0.00 0.00 3.09 +0.05 63 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 3.39 +0.05 63 0 68 0
30DEC26 42.00 P 0.00 0.00 0.00 3.75 +0.09 63 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.12 +0.09 63 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 4.49 +0.09 63 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 4.86 +0.08 63 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.28 +0.13 63 0 15 0
30DEC26 47.00 P 5.92 5.92 5.90 5.72 +0.13 63 20 100 +20
30DEC26 48.00 P 0.00 0.00 0.00 6.16 +0.12 62 0 19 0
30DEC26 49.00 P 0.00 0.00 0.00 6.61 +0.12 62 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 7.06 +0.12 62 0 306 0
30DEC26 52.50 P 0.00 0.00 0.00 8.46 +0.27 63 0 21 0
30DEC26 55.00 P 0.00 0.00 0.00 9.99 +0.49 64 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 11.63 +0.56 65 0 2,464 0
30DEC26 60.00 P 0.00 0.00 0.00 13.04 +0.29 64 0 1,889 0
30DEC26 62.50 P 0.00 0.00 0.00 14.84 +0.60 64 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 16.97 +0.85 67 0 31 0
30DEC26 67.50 P 0.00 0.00 0.00 18.82 +0.66 67 0 251 0
30DEC26 70.00 P 0.00 0.00 0.00 20.77 +0.61 68 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 22.72 +0.55 68 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.78 +0.80 69 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 26.88 +0.61 69 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 28.99 +0.62 70 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 31.18 +0.66 70 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 33.41 +0.70 71 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 35.65 +0.75 72 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 37.94 +0.85 73 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 40.27 +0.94 74 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 42.61 +1.11 75 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 44.96 +1.13 76 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 47.31 +1.20 76 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 49.59 +1.20 76 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 51.94 +1.26 77 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 54.25 +1.25 77 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 56.49 +1.16 77 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 58.96 +1.29 78 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.53 +0.16 63 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 5.94 +0.18 63 0 22 0
30MAR27 45.00 P 0.00 0.00 0.00 6.40 +0.21 63 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 6.85 +0.20 62 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 7.31 +0.20 62 0 61 0
30MAR27 48.00 P 0.00 0.00 0.00 7.77 +0.20 62 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 8.24 +0.21 62 0 17 0
30MAR27 50.00 P 0.00 0.00 0.00 8.77 +0.26 62 0 68 0
30MAR27 52.50 P 0.00 0.00 0.00 10.17 +0.33 62 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 11.73 +0.51 63 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 13.40 +0.65 64 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 15.21 +0.77 65 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 16.94 +0.74 66 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 18.89 +0.84 66 0 403 0
30MAR27 67.50 P 0.00 0.00 0.00 20.72 +1.00 67 0 4 0
30MAR27 70.00 P 21.00 22.00 21.00 22.59 +0.62 67 2 265 +2
30MAR27 72.50 P 0.00 0.00 0.00 24.57 +0.76 68 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 26.55 +0.73 68 0 581 0
30MAR27 77.50 P 0.00 0.00 0.00 28.54 +0.68 68 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 30.65 +0.69 69 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 32.78 +0.73 69 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 34.91 +0.73 69 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 37.07 +0.75 70 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 39.31 +0.83 71 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 41.56 +0.91 71 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 43.82 +0.95 72 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 46.09 +1.00 72 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 48.43 +1.10 73 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 50.73 +1.15 74 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 53.00 +1.16 74 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 55.31 +1.19 74 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 57.63 +1.22 75 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 59.94 +1.23 75 0 5 0
29JUN27 43.00 P 0.00 0.00 0.00 6.88 +0.23 63 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.35 +0.24 62 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.82 +0.24 62 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.28 +0.23 62 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 8.75 +0.23 62 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.25 +0.27 62 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.79 +0.30 62 0 0 0
29JUN27 50.00 P 9.99 10.44 9.99 10.33 +0.29 62 2 2 +2
29JUN27 52.50 P 0.00 0.00 0.00 11.69 +0.30 62 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.23 +0.48 62 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.89 +0.52 63 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.62 +0.56 64 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.43 +0.60 64 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.29 +0.63 65 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.15 +0.61 65 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.24 +1.08 67 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 26.22 +0.90 67 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 28.21 +0.90 68 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 30.20 +0.87 68 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 32.19 +0.82 68 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 34.28 +0.83 69 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 36.40 +0.86 69 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 38.53 +0.87 69 0 0 0
TOTAL PUT 349 34,385 -52
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 31.20
29JUN26 19.50 C 0.00 0.00 0.00 11.73 +0.26 68 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.23 +0.26 60 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.23 +0.26 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.23 +0.26 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.23 +0.25 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.24 +0.26 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.24 +0.26 37 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.24 +0.26 29 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.25 +0.25 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.28 +0.23 28 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 2.37 +0.19 28 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.57 +0.12 28 0 128 0
29JUN26 31.00 C 0.81 1.00 0.81 0.97 +0.10 29 101 183 +77
29JUN26 32.00 C 0.53 0.53 0.53 0.52 +0.06 29 7 443 -7
29JUN26 33.00 C 0.22 0.26 0.22 0.25 +0.02 29 16 355 +1
29JUN26 34.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 1,607 0
29JUN26 35.00 C 0.06 0.06 0.06 0.04 -0.01 29 39 1,832 -9
29JUN26 36.00 C 0.00 0.00 0.00 0.02 0.00 31 0 1,403 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 222 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 331 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 189 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 146 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 95 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 256 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 69 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 63 0 240 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 66 0 107 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 69 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 72 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 75 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 78 0 86 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 98 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 104 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 115 0 10 0
30JUL26 19.50 C 0.00 0.00 0.00 11.78 +0.26 47 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 11.28 +0.26 42 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 10.28 +0.26 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.29 +0.26 36 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.29 +0.31 27 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.24 +0.16 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.39 +0.25 38 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.37 +0.19 30 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.45 +0.24 30 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.60 +0.23 30 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 2.82 +0.21 30 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 2.14 +0.19 30 0 96 0
30JUL26 31.00 C 1.43 1.44 1.43 1.62 +0.22 31 45 136 +15
30JUL26 32.00 C 0.00 0.00 0.00 1.11 +0.15 30 0 187 0
30JUL26 33.00 C 0.67 0.67 0.67 0.75 +0.11 30 15 321 0
30JUL26 34.00 C 0.00 0.00 0.00 0.50 +0.07 30 0 264 0
30JUL26 35.00 C 0.00 0.00 0.00 0.32 +0.04 30 0 265 0
30JUL26 36.00 C 0.00 0.00 0.00 0.21 +0.04 31 0 118 0
30JUL26 37.00 C 0.00 0.00 0.00 0.13 +0.03 31 0 90 0
30JUL26 38.00 C 0.00 0.00 0.00 0.08 +0.02 31 0 302 0
30JUL26 39.00 C 0.08 0.08 0.08 0.05 +0.01 31 19 395 -4
30JUL26 40.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 153 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 30 0 116 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 32 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 11.82 +0.26 32 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 11.32 +0.26 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 10.28 +0.03 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.29 +0.02 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.36 +0.04 30 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.41 +0.06 32 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.47 +0.15 32 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.53 +0.12 30 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.66 +0.16 30 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.86 +0.19 30 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.14 +0.15 30 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.52 +0.17 30 0 135 0
28AUG26 31.00 C 0.00 0.00 0.00 2.01 +0.19 31 0 115 0
28AUG26 32.00 C 1.48 1.48 1.48 1.53 +0.15 31 15 238 -15
28AUG26 33.00 C 1.05 1.11 1.05 1.15 +0.12 31 31 106 +1
28AUG26 34.00 C 0.00 0.00 0.00 0.84 +0.09 30 0 116 0
28AUG26 35.00 C 0.00 0.00 0.00 0.61 +0.05 30 0 80 0
28AUG26 36.00 C 0.00 0.00 0.00 0.43 +0.04 30 0 67 0
28AUG26 37.00 C 0.00 0.00 0.00 0.30 +0.03 30 0 80 0
28AUG26 38.00 C 0.00 0.00 0.00 0.20 +0.01 30 0 172 0
28AUG26 39.00 C 0.00 0.00 0.00 0.14 +0.01 30 0 219 0
28AUG26 40.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 147 0
28AUG26 41.00 C 0.00 0.00 0.00 0.06 0.00 30 0 210 0
28AUG26 42.00 C 0.00 0.00 0.00 0.04 0.00 30 0 30 0
28AUG26 43.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29SEP26 19.50 C 0.00 0.00 0.00 11.86 +0.26 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.37 +0.26 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.28 +0.03 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.31 -0.07 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.36 +0.04 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.41 +0.06 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.47 +0.05 25 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 5.58 -0.05 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.85 +0.14 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.08 +0.18 30 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 3.39 +0.12 30 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.82 +0.16 31 0 1 0
29SEP26 31.00 C 2.19 2.19 2.19 2.30 +0.18 31 15 45 +15
29SEP26 32.00 C 0.00 0.00 0.00 1.83 +0.16 31 0 120 0
29SEP26 33.00 C 0.00 0.00 0.00 1.43 +0.11 31 0 164 0
29SEP26 34.00 C 0.00 0.00 0.00 1.10 +0.06 31 0 142 0
29SEP26 35.00 C 0.00 0.00 0.00 0.84 +0.04 31 0 96 0
29SEP26 36.00 C 0.00 0.00 0.00 0.63 +0.03 31 0 42 0
29SEP26 37.00 C 0.00 0.00 0.00 0.47 +0.03 30 0 1,050 0
29SEP26 38.00 C 0.00 0.00 0.00 0.35 +0.03 31 0 23 0
29SEP26 39.00 C 0.00 0.00 0.00 0.25 +0.01 30 0 89 0
29SEP26 40.00 C 0.00 0.00 0.00 0.18 +0.01 30 0 284 0
29SEP26 41.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 352 0
29SEP26 42.00 C 0.00 0.00 0.00 0.09 0.00 30 0 393 0
29SEP26 43.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 157 0
29SEP26 44.00 C 0.00 0.00 0.00 0.05 0.00 31 0 67 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 0.00 30 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 0.00 30 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 30 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 33 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 36 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.87 +0.26 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.38 +0.26 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.40 +0.15 31 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 9.44 +0.06 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.51 +0.19 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.61 +0.24 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.69 0.00 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.92 +0.03 30 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 5.22 +0.07 31 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 4.53 +0.20 31 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.91 +0.19 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.37 +0.18 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.97 +0.20 32 0 33 0
30DEC26 32.00 C 0.00 0.00 0.00 2.42 +0.09 31 0 79 0
30DEC26 33.00 C 0.00 0.00 0.00 2.12 +0.17 32 0 93 0
30DEC26 34.00 C 0.00 0.00 0.00 1.80 +0.14 32 0 127 0
30DEC26 35.00 C 0.00 0.00 0.00 1.49 +0.10 31 0 23 0
30DEC26 36.00 C 0.00 0.00 0.00 1.26 +0.10 32 0 66 0
30DEC26 37.00 C 0.00 0.00 0.00 1.04 +0.08 31 0 159 0
30DEC26 38.00 C 0.88 0.88 0.88 0.87 +0.09 31 68 158 +68
30DEC26 39.00 C 0.00 0.00 0.00 0.71 +0.06 31 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 0.59 +0.07 31 0 32 0
30DEC26 41.00 C 0.00 0.00 0.00 0.48 +0.06 31 0 67 0
30DEC26 42.00 C 0.00 0.00 0.00 0.39 +0.04 31 0 45 0
30DEC26 43.00 C 0.00 0.00 0.00 0.32 +0.03 31 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.26 +0.03 31 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.21 +0.02 31 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.17 +0.02 31 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.14 +0.02 31 0 64 0
30DEC26 48.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 47 0
30DEC26 49.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 42 0
30DEC26 50.00 C 0.21 0.21 0.21 0.07 +0.01 31 1 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.04 0.00 31 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.02 0.00 31 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30MAR27 19.50 C 0.00 0.00 0.00 11.89 +0.26 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.41 +0.26 31 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 10.46 +0.21 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.54 +0.16 31 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 8.66 +0.23 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.84 +0.23 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.06 +0.21 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.33 +0.19 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.66 +0.19 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 5.02 +0.15 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.48 +0.03 31 0 5 0
30MAR27 30.00 C 0.00 0.00 0.00 4.09 +0.22 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.56 +0.15 32 0 232 0
30MAR27 32.00 C 3.04 3.04 3.04 3.14 +0.15 32 17 361 0
30MAR27 33.00 C 0.00 0.00 0.00 2.79 +0.19 32 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 2.43 +0.14 32 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 2.13 +0.14 32 0 143 0
30MAR27 36.00 C 1.86 1.86 1.86 1.84 +0.10 32 1 126 0
30MAR27 37.00 C 0.00 0.00 0.00 1.61 +0.09 32 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 1.38 +0.07 31 0 31 0
30MAR27 39.00 C 0.00 0.00 0.00 1.20 +0.06 31 0 17 0
30MAR27 40.00 C 1.05 1.05 1.05 1.03 +0.06 31 2 39 0
30MAR27 41.00 C 0.00 0.00 0.00 0.89 +0.05 31 0 93 0
30MAR27 42.00 C 0.00 0.00 0.00 0.77 +0.07 31 0 128 0
30MAR27 43.00 C 0.00 0.00 0.00 0.65 +0.05 31 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.56 +0.04 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.46 +0.03 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.40 +0.02 31 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.34 +0.02 31 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.29 +0.02 31 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.25 +0.02 31 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.21 +0.02 31 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.14 +0.01 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.04 0.00 31 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 11.95 +0.25 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.50 +0.26 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.61 +0.25 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.76 +0.24 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.97 +0.25 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.22 +0.24 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.50 +0.23 32 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.85 +0.23 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.22 +0.21 32 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.64 +0.25 32 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 5.09 +0.25 31 0 4 0
29JUN27 30.00 C 0.00 0.00 0.00 4.57 +0.23 31 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 4.09 +0.22 31 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 3.67 +0.21 31 0 32 0
29JUN27 33.00 C 0.00 0.00 0.00 3.27 +0.16 31 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.94 +0.16 31 0 0 0
29JUN27 35.00 C 2.57 2.57 2.57 2.61 +0.13 31 1 1 0
29JUN27 36.00 C 0.00 0.00 0.00 2.35 +0.13 31 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.08 +0.12 31 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.87 +0.11 31 0 7 0
29JUN27 39.00 C 0.00 0.00 0.00 1.66 +0.06 31 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.52 +0.10 32 0 13 0
29JUN27 41.00 C 1.30 1.30 1.30 1.36 +0.10 32 12 24 +12
29JUN27 42.00 C 0.00 0.00 0.00 1.20 +0.10 32 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 1.06 +0.07 32 0 6 0
29JUN27 44.00 C 0.00 0.00 0.00 0.95 +0.08 32 0 11 0
29JUN27 45.00 C 0.00 0.00 0.00 0.83 +0.07 32 0 0 0
TOTAL CALL 405 20,620 +154
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 112 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 45 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 47 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 29 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 112 0
29JUN26 25.00 P 0.02 0.02 0.02 0.01 0.00 42 34 111 +18
29JUN26 26.00 P 0.03 0.03 0.03 0.01 0.00 36 12 67 +8
29JUN26 27.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 142 0
29JUN26 28.00 P 0.11 0.11 0.11 0.04 -0.04 29 1 336 +1
29JUN26 29.00 P 0.23 0.23 0.23 0.13 -0.08 28 54 600 +54
29JUN26 30.00 P 0.46 0.46 0.39 0.34 -0.13 29 38 570 +31
29JUN26 31.00 P 0.90 0.90 0.79 0.71 -0.17 29 49 1,277 +25
29JUN26 32.00 P 0.00 0.00 0.00 1.24 -0.25 27 0 1,543 0
29JUN26 33.00 P 2.05 2.05 2.05 2.00 -0.25 28 5 954 0
29JUN26 34.00 P 3.13 3.13 3.13 2.87 -0.26 28 5 603 0
29JUN26 35.00 P 0.00 0.00 0.00 3.81 -0.26 28 0 1,692 0
29JUN26 36.00 P 0.00 0.00 0.00 4.80 -0.26 0 0 239 0
29JUN26 37.00 P 6.03 6.03 6.03 5.80 -0.26 0 15 257 0
29JUN26 38.00 P 0.00 0.00 0.00 6.82 -0.24 46 0 97 0
29JUN26 39.00 P 0.00 0.00 0.00 7.80 -0.26 0 0 33 0
29JUN26 40.00 P 0.00 0.00 0.00 8.80 -0.26 0 0 20 0
29JUN26 41.00 P 0.00 0.00 0.00 9.80 -0.26 0 0 66 0
29JUN26 42.00 P 0.00 0.00 0.00 10.80 -0.26 0 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 11.80 -0.26 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.80 -0.26 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.80 -0.26 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.80 -0.26 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.80 -0.26 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.80 -0.26 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.80 -0.26 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.80 -0.26 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 21.30 -0.26 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 23.80 -0.26 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.30 -0.26 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 28.80 -0.26 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 31.30 -0.26 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 33.80 -0.26 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 49 0
30JUL26 24.00 P 0.00 0.00 0.00 0.02 0.00 33 0 25 0
30JUL26 25.00 P 0.10 0.10 0.10 0.03 -0.01 31 20 71 +20
30JUL26 26.00 P 0.17 0.17 0.17 0.07 -0.01 30 2 284 0
30JUL26 27.00 P 0.00 0.00 0.00 0.15 -0.02 30 0 543 0
30JUL26 28.00 P 0.34 0.34 0.34 0.30 -0.03 31 1 88 -1
30JUL26 29.00 P 0.00 0.00 0.00 0.51 -0.06 30 0 173 0
30JUL26 30.00 P 0.84 0.84 0.82 0.81 -0.11 30 26 136 -16
30JUL26 31.00 P 1.35 1.35 1.35 1.23 -0.14 30 2 556 +2
30JUL26 32.00 P 0.00 0.00 0.00 1.75 -0.18 29 0 475 0
30JUL26 33.00 P 0.00 0.00 0.00 2.46 -0.15 30 0 476 0
30JUL26 34.00 P 0.00 0.00 0.00 3.21 -0.18 30 0 720 0
30JUL26 35.00 P 0.00 0.00 0.00 4.03 -0.21 30 0 103 0
30JUL26 36.00 P 0.00 0.00 0.00 5.06 -0.09 36 0 184 0
30JUL26 37.00 P 0.00 0.00 0.00 5.90 -0.16 34 0 32 0
30JUL26 38.00 P 0.00 0.00 0.00 6.82 -0.24 31 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.80 -0.26 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.80 -0.26 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.80 -0.26 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.80 -0.26 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.80 -0.26 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.80 -0.26 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.80 -0.26 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.80 -0.26 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.80 -0.26 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.80 -0.26 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 27 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 14 0
28AUG26 24.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 36 0
28AUG26 25.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 76 0
28AUG26 26.00 P 0.00 0.00 0.00 0.18 -0.02 30 0 337 0
28AUG26 27.00 P 0.00 0.00 0.00 0.31 -0.05 30 0 352 0
28AUG26 28.00 P 0.00 0.00 0.00 0.51 -0.07 30 0 188 0
28AUG26 29.00 P 0.00 0.00 0.00 0.78 -0.10 30 0 516 0
28AUG26 30.00 P 1.27 1.27 1.24 1.11 -0.13 30 22 994 -20
28AUG26 31.00 P 0.00 0.00 0.00 1.54 -0.17 29 0 183 0
28AUG26 32.00 P 0.00 0.00 0.00 2.05 -0.21 29 0 251 0
28AUG26 33.00 P 0.00 0.00 0.00 2.73 -0.19 30 0 250 0
28AUG26 34.00 P 0.00 0.00 0.00 3.45 -0.20 30 0 113 0
28AUG26 35.00 P 0.00 0.00 0.00 4.22 -0.22 30 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 5.21 -0.08 34 0 0 0
28AUG26 37.00 P 6.20 6.20 6.20 5.95 -0.24 30 15 16 +15
28AUG26 38.00 P 0.00 0.00 0.00 7.02 -0.07 36 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 7.99 -0.09 38 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.91 -0.15 38 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.80 -0.26 0 0 1 0
28AUG26 42.00 P 0.00 0.00 0.00 10.80 -0.26 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.80 -0.26 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.80 -0.26 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.80 -0.26 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 14.80 -0.26 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.08 -0.02 30 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.15 -0.03 30 0 87 0
29SEP26 25.00 P 0.00 0.00 0.00 0.26 -0.04 30 0 239 0
29SEP26 26.00 P 0.00 0.00 0.00 0.42 -0.06 31 0 79 0
29SEP26 27.00 P 0.00 0.00 0.00 0.64 -0.07 31 0 72 0
29SEP26 28.00 P 0.00 0.00 0.00 0.93 -0.10 31 0 63 0
29SEP26 29.00 P 0.00 0.00 0.00 1.28 -0.12 30 0 390 0
29SEP26 30.00 P 0.00 0.00 0.00 1.69 -0.16 30 0 103 0
29SEP26 31.00 P 0.00 0.00 0.00 2.18 -0.20 30 0 156 0
29SEP26 32.00 P 2.98 2.98 2.98 2.81 -0.15 30 15 123 0
29SEP26 33.00 P 0.00 0.00 0.00 3.50 -0.25 31 0 1,750 0
29SEP26 34.00 P 0.00 0.00 0.00 4.17 -0.21 30 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 5.08 -0.07 33 0 972 0
29SEP26 36.00 P 0.00 0.00 0.00 5.93 -0.12 34 0 143 0
29SEP26 37.00 P 0.00 0.00 0.00 6.71 -0.09 32 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 7.73 +0.04 36 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 8.67 +0.04 38 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 9.63 -0.07 39 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 10.61 -0.04 41 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 11.57 +0.09 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.50 -0.08 43 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 13.51 +0.10 46 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 14.48 -0.06 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.42 +0.06 47 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 16.39 +0.05 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.36 +0.07 49 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 18.36 -0.06 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.33 -0.05 52 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 21.78 -0.01 54 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 24.08 -0.26 0 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 26.56 -0.26 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.04 -0.26 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 31.52 -0.26 36 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 34.00 -0.25 40 0 0 0
30DEC26 19.50 P 0.14 0.14 0.14 0.06 0.00 32 3 6 +3
30DEC26 20.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.13 0.00 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.20 -0.01 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.31 -0.02 31 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.46 -0.02 31 0 70 0
30DEC26 25.00 P 0.00 0.00 0.00 0.66 -0.03 31 0 65 0
30DEC26 26.00 P 0.00 0.00 0.00 0.91 -0.04 31 0 52 0
30DEC26 27.00 P 0.00 0.00 0.00 1.18 -0.07 31 0 98 0
30DEC26 28.00 P 0.00 0.00 0.00 1.52 -0.10 31 0 66 0
30DEC26 29.00 P 0.00 0.00 0.00 1.92 -0.13 31 0 198 0
30DEC26 30.00 P 0.00 0.00 0.00 2.33 -0.16 30 0 191 0
30DEC26 31.00 P 0.00 0.00 0.00 2.84 -0.17 30 0 157 0
30DEC26 32.00 P 0.00 0.00 0.00 3.49 -0.10 31 0 120 0
30DEC26 33.00 P 0.00 0.00 0.00 4.14 +0.01 31 0 143 0
30DEC26 34.00 P 0.00 0.00 0.00 4.88 +0.07 32 0 178 0
30DEC26 35.00 P 5.80 5.80 5.80 5.69 +0.02 33 2 182 -2
30DEC26 36.00 P 6.46 6.46 6.46 6.45 -0.01 33 1 85 -1
30DEC26 37.00 P 0.00 0.00 0.00 7.27 -0.01 34 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 8.11 -0.01 34 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 8.95 -0.05 34 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 9.85 -0.02 35 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 10.74 -0.05 35 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 11.68 -0.01 36 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 12.60 -0.03 36 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 13.64 +0.06 39 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 14.48 -0.06 37 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 15.42 -0.08 37 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 16.39 -0.08 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.36 -0.09 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.36 -0.07 40 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 19.33 -0.08 40 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 21.78 -0.09 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 24.09 -0.25 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.56 -0.26 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.04 -0.26 33 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.52 -0.26 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.00 -0.25 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.26 -0.02 31 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.38 -0.03 31 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.53 -0.06 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.75 -0.04 31 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 1.00 -0.05 31 0 25 0
30MAR27 26.00 P 0.00 0.00 0.00 1.27 -0.09 31 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 1.60 -0.08 31 0 32 0
30MAR27 28.00 P 0.00 0.00 0.00 1.96 -0.09 31 0 24 0
30MAR27 29.00 P 0.00 0.00 0.00 2.35 -0.14 31 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.80 -0.14 30 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 3.31 -0.15 30 0 145 0
30MAR27 32.00 P 0.00 0.00 0.00 3.91 -0.11 30 0 356 0
30MAR27 33.00 P 0.00 0.00 0.00 4.62 -0.04 31 0 241 0
30MAR27 34.00 P 0.00 0.00 0.00 5.29 -0.04 31 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 6.02 -0.04 32 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 6.78 -0.06 32 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 7.46 -0.18 31 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 8.25 -0.19 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.08 -0.20 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.92 -0.21 31 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 10.79 -0.22 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 11.68 -0.22 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.60 -0.21 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.64 -0.09 34 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.48 -0.18 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.42 -0.19 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.39 -0.17 33 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.36 -0.16 34 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.36 -0.13 35 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.33 -0.12 36 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.78 -0.12 37 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.10 -0.26 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.57 -0.25 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 29.04 -0.26 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.27 0.00 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.32 -0.01 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.45 -0.01 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.61 -0.01 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.83 -0.02 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.08 -0.02 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.36 -0.03 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.70 -0.03 32 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 2.07 -0.04 32 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 2.49 -0.05 32 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 2.95 -0.07 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.45 -0.07 33 0 23 0
29JUN27 31.00 P 0.00 0.00 0.00 3.90 -0.13 32 0 30 0
29JUN27 32.00 P 0.00 0.00 0.00 4.55 -0.10 32 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.08 -0.19 32 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 5.73 -0.20 32 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 6.41 -0.11 32 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 7.11 -0.13 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.84 -0.15 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.62 -0.16 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.42 -0.15 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.23 -0.18 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.08 -0.18 32 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.93 -0.19 32 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.81 -0.20 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.70 -0.20 32 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.61 -0.21 32 0 0 0
TOTAL PUT 322 25,016 +137
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GWM - GWMOTOR CLOSING PRICE HK$ 10.35
29JUN26 7.75 C 0.00 0.00 0.00 2.61 +0.09 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.36 +0.12 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.11 +0.12 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.86 +0.12 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.62 +0.09 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.38 +0.10 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.14 +0.13 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.92 +0.12 35 0 0 0
29JUN26 9.75 C 0.62 0.62 0.62 0.71 +0.09 34 50 68 0
29JUN26 10.00 C 0.00 0.00 0.00 0.53 +0.07 34 0 1,138 0
29JUN26 10.50 C 0.23 0.23 0.23 0.27 +0.06 35 61 446 0
29JUN26 11.00 C 0.00 0.00 0.00 0.12 +0.03 35 0 2,505 0
29JUN26 11.50 C 0.05 0.05 0.05 0.05 +0.02 37 30 2,336 +30
29JUN26 12.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 3,535 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2,779 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3,230 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,401 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 902 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 743 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 734 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,596 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,943 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,209 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 93 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 98 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 102 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 107 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 111 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 115 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 119 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 126 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 140 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 146 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 163 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 168 0 1 0
30JUL26 7.75 C 0.00 0.00 0.00 2.61 +0.08 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.36 +0.08 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.12 +0.09 41 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.87 +0.10 36 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.63 +0.09 37 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.40 +0.09 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.18 +0.12 37 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.98 +0.11 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.78 +0.08 36 0 225 0
30JUL26 10.00 C 0.00 0.00 0.00 0.63 +0.08 37 0 525 0
30JUL26 10.50 C 0.38 0.39 0.38 0.39 +0.06 37 17 590 +17
30JUL26 11.00 C 0.00 0.00 0.00 0.24 +0.05 38 0 768 0
30JUL26 11.50 C 0.10 0.10 0.10 0.14 +0.03 39 150 463 +135
30JUL26 12.00 C 0.00 0.00 0.00 0.08 +0.02 39 0 1,081 0
30JUL26 12.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 474 0
30JUL26 13.00 C 0.00 0.00 0.00 0.02 0.00 38 0 1,155 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 538 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 302 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 120 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 181 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 65 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 209 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
28AUG26 7.75 C 0.00 0.00 0.00 2.61 +0.08 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.37 +0.09 42 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.12 +0.08 37 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.89 +0.11 40 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.66 +0.10 39 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.40 +0.06 33 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.25 +0.12 40 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.07 +0.11 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.89 +0.08 38 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.75 +0.07 38 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.54 +0.06 39 0 891 0
28AUG26 11.00 C 0.00 0.00 0.00 0.39 +0.07 40 0 351 0
28AUG26 11.50 C 0.00 0.00 0.00 0.27 +0.05 40 0 210 0
28AUG26 12.00 C 0.00 0.00 0.00 0.18 +0.04 40 0 298 0
28AUG26 12.50 C 0.00 0.00 0.00 0.12 +0.03 40 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.08 +0.02 40 0 205 0
28AUG26 13.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 235 0
28AUG26 14.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 121 0
28AUG26 14.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 2.62 +0.09 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.37 +0.09 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.14 +0.10 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.91 +0.10 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.66 +0.06 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.46 +0.05 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.29 +0.06 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.16 +0.10 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.00 +0.08 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.88 +0.07 39 0 182 0
29SEP26 10.50 C 0.00 0.00 0.00 0.68 +0.06 39 0 324 0
29SEP26 11.00 C 0.50 0.50 0.50 0.52 +0.06 40 4 359 +4
29SEP26 11.50 C 0.00 0.00 0.00 0.39 +0.05 40 0 71 0
29SEP26 12.00 C 0.24 0.24 0.24 0.29 +0.05 40 15 174 0
29SEP26 12.50 C 0.00 0.00 0.00 0.21 +0.04 40 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.15 +0.03 40 0 400 0
29SEP26 13.50 C 0.00 0.00 0.00 0.11 +0.02 40 0 279 0
29SEP26 14.00 C 0.00 0.00 0.00 0.08 +0.02 40 0 270 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 +0.02 41 0 167 0
29SEP26 15.00 C 0.07 0.07 0.07 0.04 +0.01 40 31 2,580 +31
29SEP26 15.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
30DEC26 7.75 C 0.00 0.00 0.00 2.62 +0.06 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.39 +0.04 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.20 +0.04 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.03 +0.05 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.87 +0.04 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.73 +0.06 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.59 +0.06 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.46 +0.09 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.34 +0.06 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.22 +0.01 39 0 71 0
30DEC26 10.50 C 0.00 0.00 0.00 1.02 +0.02 40 0 40 0
30DEC26 11.00 C 0.00 0.00 0.00 0.85 +0.02 40 0 149 0
30DEC26 11.50 C 0.00 0.00 0.00 0.73 +0.07 41 0 243 0
30DEC26 12.00 C 0.00 0.00 0.00 0.61 +0.06 41 0 275 0
30DEC26 12.50 C 0.00 0.00 0.00 0.51 +0.06 41 0 325 0
30DEC26 13.00 C 0.00 0.00 0.00 0.41 +0.04 41 0 236 0
30DEC26 13.50 C 0.00 0.00 0.00 0.33 +0.03 41 0 111 0
30DEC26 14.00 C 0.00 0.00 0.00 0.27 +0.03 41 0 114 0
30DEC26 14.50 C 0.00 0.00 0.00 0.22 +0.03 41 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 0.18 +0.03 41 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.14 +0.01 41 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.12 +0.02 41 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 +0.02 42 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 199 0
30MAR27 7.75 C 0.00 0.00 0.00 2.71 0.00 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.54 0.00 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.37 0.00 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.22 0.00 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.10 +0.04 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.93 +0.01 38 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 1.80 +0.01 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.67 +0.03 38 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 1.56 +0.01 38 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 1.45 +0.05 38 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 1.26 +0.05 39 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 1.08 +0.01 39 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 0.93 +0.03 39 0 90 0
30MAR27 12.00 C 0.00 0.00 0.00 0.82 +0.04 40 0 2 0
30MAR27 12.50 C 0.69 0.69 0.68 0.70 +0.04 40 45 176 +45
30MAR27 13.00 C 0.59 0.59 0.59 0.60 +0.04 40 15 102 +11
30MAR27 13.50 C 0.00 0.00 0.00 0.51 +0.03 40 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.43 +0.03 40 0 45 0
30MAR27 14.50 C 0.00 0.00 0.00 0.36 +0.02 39 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.31 +0.03 40 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.26 +0.02 40 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.22 +0.02 40 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.18 +0.01 39 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.13 +0.01 39 0 16 0
30MAR27 18.00 C 0.00 0.00 0.00 0.11 +0.01 39 0 118 0
29JUN27 7.75 C 0.00 0.00 0.00 2.96 +0.11 40 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.75 +0.03 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.59 +0.02 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.42 0.00 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.29 +0.02 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.15 +0.02 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.03 +0.02 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.91 +0.02 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.80 +0.07 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.69 +0.04 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.50 +0.06 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.32 +0.05 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.21 +0.08 40 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.03 +0.04 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.92 +0.06 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.84 +0.08 41 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.72 +0.06 40 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.64 +0.06 40 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.57 +0.07 41 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.49 +0.05 40 0 30 0
TOTAL CALL 418 46,353 +273
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 262 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 38 0 345 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 -0.01 35 0 836 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 718 0
29JUN26 9.75 P 0.12 0.12 0.12 0.11 -0.02 36 75 783 0
29JUN26 10.00 P 0.29 0.29 0.17 0.19 -0.03 36 290 1,443 +90
29JUN26 10.50 P 0.60 0.60 0.43 0.43 -0.05 37 15 1,224 -3
29JUN26 11.00 P 0.00 0.00 0.00 0.78 -0.09 39 0 4,189 0
29JUN26 11.50 P 0.00 0.00 0.00 1.22 -0.07 43 0 4,028 0
29JUN26 12.00 P 0.00 0.00 0.00 1.70 -0.09 50 1 1,915 0
29JUN26 12.50 P 0.00 0.00 0.00 2.19 -0.10 57 0 2,545 0
29JUN26 13.00 P 0.00 0.00 0.00 2.73 -0.06 76 0 2,781 0
29JUN26 13.50 P 0.00 0.00 0.00 3.24 -0.05 87 0 884 0
29JUN26 14.00 P 0.00 0.00 0.00 3.75 -0.05 98 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.23 -0.06 102 0 20 0
29JUN26 15.00 P 0.00 0.00 0.00 4.74 -0.05 112 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.28 -0.01 129 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.77 -0.04 134 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.28 -0.03 143 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.78 -0.01 149 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.25 -0.04 147 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.74 -0.08 151 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.24 -0.05 156 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.77 -0.02 170 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.24 -0.05 166 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.80 -0.01 188 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 10.79 0.00 196 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.75 -0.04 193 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.75 -0.04 202 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.79 0.00 223 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.74 -0.05 215 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.74 -0.06 222 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.75 -0.04 233 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.75 -0.04 240 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.09 0.00 39 0 40 0
30JUL26 8.75 P 0.15 0.15 0.15 0.13 -0.01 38 15 255 +15
30JUL26 9.00 P 0.21 0.21 0.21 0.18 -0.02 38 15 551 +15
30JUL26 9.25 P 0.28 0.28 0.28 0.25 -0.03 38 245 725 +107
30JUL26 9.50 P 0.00 0.00 0.00 0.34 -0.03 38 0 630 0
30JUL26 9.75 P 0.53 0.53 0.44 0.44 -0.04 37 19 253 -1
30JUL26 10.00 P 0.00 0.00 0.00 0.58 -0.03 38 0 464 0
30JUL26 10.50 P 0.00 0.00 0.00 0.89 -0.05 39 0 969 0
30JUL26 11.00 P 0.00 0.00 0.00 1.26 -0.06 40 0 792 0
30JUL26 11.50 P 0.00 0.00 0.00 1.69 -0.07 42 0 920 0
30JUL26 12.00 P 0.00 0.00 0.00 2.15 -0.03 46 1 1,078 0
30JUL26 12.50 P 0.00 0.00 0.00 2.63 -0.03 50 0 741 0
30JUL26 13.00 P 0.00 0.00 0.00 3.03 -0.11 32 0 2,019 0
30JUL26 13.50 P 0.00 0.00 0.00 3.56 -0.07 49 0 689 0
30JUL26 14.00 P 0.00 0.00 0.00 4.14 +0.01 68 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 4.64 +0.03 73 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 5.09 -0.01 70 0 120 0
30JUL26 15.50 P 0.00 0.00 0.00 5.59 -0.01 74 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.09 0.00 78 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.59 0.00 82 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.09 -0.02 86 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.63 +0.04 98 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.14 -0.02 103 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.13 0.00 40 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.18 -0.01 40 0 395 0
28AUG26 8.75 P 0.00 0.00 0.00 0.23 -0.02 39 0 252 0
28AUG26 9.00 P 0.00 0.00 0.00 0.30 -0.02 39 0 250 0
28AUG26 9.25 P 0.00 0.00 0.00 0.39 -0.02 39 0 180 0
28AUG26 9.50 P 0.00 0.00 0.00 0.49 -0.03 39 0 160 0
28AUG26 9.75 P 0.00 0.00 0.00 0.60 -0.03 39 0 172 0
28AUG26 10.00 P 0.00 0.00 0.00 0.73 -0.04 39 0 431 0
28AUG26 10.50 P 0.00 0.00 0.00 1.03 -0.04 39 0 86 0
28AUG26 11.00 P 0.00 0.00 0.00 1.38 -0.06 40 0 113 0
28AUG26 11.50 P 0.00 0.00 0.00 1.81 -0.04 43 0 255 0
28AUG26 12.00 P 0.00 0.00 0.00 2.24 -0.01 45 0 117 0
28AUG26 12.50 P 0.00 0.00 0.00 2.69 -0.04 46 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 3.12 -0.09 45 0 65 0
28AUG26 13.50 P 0.00 0.00 0.00 3.56 -0.08 41 0 4 0
28AUG26 14.00 P 0.00 0.00 0.00 4.14 +0.01 56 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.64 +0.02 60 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.09 -0.03 57 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.59 -0.05 61 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.09 -0.04 64 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.59 -0.04 67 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.16 0.00 40 0 245 0
29SEP26 8.25 P 0.00 0.00 0.00 0.20 -0.01 39 0 0 0
29SEP26 8.50 P 0.28 0.28 0.28 0.26 -0.01 39 15 82 +15
29SEP26 8.75 P 0.31 0.31 0.31 0.32 -0.02 39 15 30 +15
29SEP26 9.00 P 0.00 0.00 0.00 0.40 -0.02 39 0 135 0
29SEP26 9.25 P 0.00 0.00 0.00 0.50 -0.02 39 0 205 0
29SEP26 9.50 P 0.00 0.00 0.00 0.60 -0.03 39 0 230 0
29SEP26 9.75 P 0.00 0.00 0.00 0.72 -0.03 39 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 0.85 -0.03 39 0 448 0
29SEP26 10.50 P 0.00 0.00 0.00 1.14 -0.05 39 0 971 0
29SEP26 11.00 P 0.00 0.00 0.00 1.49 -0.05 40 0 605 0
29SEP26 11.50 P 0.00 0.00 0.00 1.89 -0.05 41 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 2.32 -0.03 43 0 285 0
29SEP26 12.50 P 0.00 0.00 0.00 2.76 -0.04 45 0 505 0
29SEP26 13.00 P 0.00 0.00 0.00 3.22 -0.03 47 0 408 0
29SEP26 13.50 P 0.00 0.00 0.00 3.69 +0.01 49 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 4.17 +0.02 51 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 4.65 +0.01 53 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 5.10 -0.08 51 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 5.59 -0.05 53 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 6.10 -0.06 57 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 6.59 -0.07 59 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 7.09 -0.07 61 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 7.63 0.00 69 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 8.14 -0.02 73 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 8.52 -0.14 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.02 -0.13 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.52 -0.13 54 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.01 -0.14 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.01 -0.14 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.01 -0.14 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.01 -0.14 55 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.01 -0.14 65 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.01 -0.13 70 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.00 -0.14 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.00 -0.14 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.00 -0.14 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.28 -0.01 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.34 -0.02 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.41 -0.02 40 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.49 -0.02 40 0 80 0
30DEC26 8.75 P 0.00 0.00 0.00 0.57 -0.03 40 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 0.67 -0.03 40 0 22 0
30DEC26 9.25 P 0.00 0.00 0.00 0.77 -0.04 40 0 52 0
30DEC26 9.50 P 0.00 0.00 0.00 0.89 -0.04 40 0 88 0
30DEC26 9.75 P 0.00 0.00 0.00 1.01 -0.04 40 0 98 0
30DEC26 10.00 P 0.00 0.00 0.00 1.18 0.00 41 0 290 0
30DEC26 10.50 P 0.00 0.00 0.00 1.49 +0.01 42 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 1.82 0.00 42 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 2.17 -0.02 42 0 239 0
30DEC26 12.00 P 0.00 0.00 0.00 2.56 +0.02 43 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 -0.03 43 0 158 0
30DEC26 13.00 P 0.00 0.00 0.00 3.39 +0.02 45 0 514 0
30DEC26 13.50 P 0.00 0.00 0.00 3.83 -0.01 45 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 4.28 +0.03 46 0 138 0
30DEC26 14.50 P 0.00 0.00 0.00 4.73 +0.01 46 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 5.17 -0.06 46 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 5.69 -0.01 50 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 6.16 -0.03 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.65 -0.03 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.14 -0.03 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.63 0.00 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.14 -0.02 57 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.60 -0.06 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.02 -0.13 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.52 -0.13 45 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.02 -0.13 47 0 0 0
30MAR27 7.75 P 0.42 0.42 0.42 0.41 0.00 40 100 100 +100
30MAR27 8.00 P 0.00 0.00 0.00 0.48 -0.01 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.56 -0.01 40 0 30 0
30MAR27 8.50 P 0.00 0.00 0.00 0.65 0.00 40 0 224 0
30MAR27 8.75 P 0.00 0.00 0.00 0.74 -0.02 39 0 31 0
30MAR27 9.00 P 0.00 0.00 0.00 0.84 -0.02 39 0 26 0
30MAR27 9.25 P 0.00 0.00 0.00 0.95 -0.02 39 0 24 0
30MAR27 9.50 P 0.00 0.00 0.00 1.07 -0.02 39 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 1.20 -0.02 39 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 1.34 -0.03 40 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 1.63 -0.04 40 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 1.95 -0.05 40 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 2.30 -0.05 40 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 2.71 +0.02 41 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 3.11 +0.03 42 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 3.52 +0.03 43 0 37 0
30MAR27 13.50 P 0.00 0.00 0.00 3.95 +0.01 44 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 4.37 +0.02 43 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.82 +0.04 44 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.27 -0.02 45 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 5.73 +0.03 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.20 +0.01 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.68 0.00 47 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.14 -0.03 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.63 -0.03 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.14 -0.02 50 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.55 0.00 40 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.64 0.00 41 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.72 0.00 40 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.82 0.00 40 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.92 0.00 40 0 30 0
29JUN27 9.00 P 1.10 1.10 1.10 1.03 -0.01 40 95 95 +95
29JUN27 9.25 P 0.00 0.00 0.00 1.17 +0.01 41 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 1.29 +0.02 41 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.42 +0.02 41 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.56 +0.02 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.87 +0.03 41 0 22 0
29JUN27 11.00 P 0.00 0.00 0.00 2.19 +0.01 41 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 2.53 -0.01 42 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 2.90 +0.02 42 0 21 0
29JUN27 12.50 P 0.00 0.00 0.00 3.27 +0.02 42 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 3.67 +0.03 43 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.08 +0.03 43 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.50 0.00 43 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.94 +0.03 44 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.34 -0.01 43 0 0 0
TOTAL PUT 901 46,089 +448
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 85.68
29JUN26 62.50 C 0.00 0.00 0.00 23.24 -0.38 51 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.80 -0.33 64 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.24 -0.39 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.74 -0.21 0 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 13.25 -0.20 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 10.75 -0.21 21 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 8.26 -0.20 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 5.80 -0.20 19 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 3.54 -0.18 19 0 120 0
29JUN26 85.00 C 0.00 0.00 0.00 1.83 -0.01 20 0 24 0
29JUN26 87.50 C 0.65 0.71 0.55 0.69 -0.06 19 740 1,155 +710
29JUN26 90.00 C 0.23 0.25 0.18 0.23 -0.02 20 15 490 -2
29JUN26 92.50 C 0.00 0.00 0.00 0.06 0.00 20 0 311 0
29JUN26 95.00 C 0.00 0.00 0.00 0.02 0.00 21 5 257 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 23 0 578 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 27 0 919 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 31 0 578 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 35 0 456 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 38 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 41 0 120 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2,042 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 54 0 300 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 57 0 101 0
30JUL26 62.50 C 0.00 0.00 0.00 23.28 -0.34 48 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.80 -0.37 44 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.27 -0.36 36 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.75 -0.26 27 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 13.25 -0.20 22 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 10.76 -0.20 20 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 8.34 -0.19 20 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 6.11 -0.16 20 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 4.36 -0.05 21 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 2.83 +0.02 21 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 1.71 +0.03 20 0 51 0
30JUL26 90.00 C 0.92 0.92 0.92 0.94 -0.02 20 1 84 +1
30JUL26 92.50 C 0.49 0.54 0.49 0.53 -0.01 20 153 243 +123
30JUL26 95.00 C 0.00 0.00 0.00 0.26 0.00 20 0 68 0
30JUL26 97.50 C 0.20 0.20 0.20 0.12 0.00 20 30 466 -30
30JUL26 100.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 150 0
30JUL26 102.50 C 0.00 0.00 0.00 0.02 0.00 20 0 154 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 21 0 50 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 23 0 162 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 23.28 -0.34 38 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 20.80 -0.37 35 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 18.34 -0.29 33 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 15.75 -0.26 22 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 13.26 -0.20 20 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 10.86 -0.18 21 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 8.65 -0.12 21 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 6.67 -0.09 21 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 5.14 -0.01 22 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 3.64 +0.03 21 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 2.46 +0.03 21 0 3 0
28AUG26 90.00 C 0.00 0.00 0.00 1.62 -0.02 21 0 12 0
28AUG26 92.50 C 0.00 0.00 0.00 1.05 +0.01 21 0 31 0
28AUG26 95.00 C 0.00 0.00 0.00 0.66 +0.04 21 0 33 0
28AUG26 97.50 C 0.00 0.00 0.00 0.38 +0.02 21 0 217 0
28AUG26 100.00 C 0.00 0.00 0.00 0.22 +0.02 21 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 0.12 +0.01 21 0 6 0
28AUG26 105.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.03 0.00 21 0 22 0
28AUG26 110.00 C 0.00 0.00 0.00 0.02 0.00 21 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.28 -0.38 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.80 -0.37 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.34 -0.51 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.84 -0.64 23 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.49 -0.18 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.30 -0.17 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.29 -0.14 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 7.48 -0.11 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.87 -0.10 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 4.49 -0.08 22 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 3.37 -0.05 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.40 -0.03 21 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 1.72 -0.02 21 0 151 0
29SEP26 95.00 C 0.00 0.00 0.00 1.20 -0.01 21 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.82 0.00 22 0 13 0
29SEP26 100.00 C 0.00 0.00 0.00 0.54 -0.01 22 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 0.37 0.00 22 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.24 0.00 22 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.15 0.00 22 0 60 0
29SEP26 110.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.06 0.00 22 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.04 0.00 22 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.02 0.00 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 23 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 23.57 -0.22 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.80 -0.68 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.52 -0.66 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.33 -0.62 17 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.56 -0.16 22 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.57 -0.14 22 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.72 -0.13 22 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 9.04 -0.11 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 7.53 -0.09 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.19 -0.09 22 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 4.89 -0.08 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 3.94 -0.06 21 0 3 0
30DEC26 92.50 C 0.00 0.00 0.00 3.14 -0.05 21 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 2.47 -0.03 21 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 1.92 -0.02 21 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 1.47 -0.02 21 0 7 0
30DEC26 102.50 C 0.00 0.00 0.00 1.14 -0.04 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.91 0.00 22 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.65 -0.01 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.48 -0.01 21 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.36 0.00 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.27 0.00 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.19 0.00 22 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.14 0.00 22 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 24.29 -0.39 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.76 -0.68 20 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.63 -0.47 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.81 -0.36 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.57 -0.44 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.88 -0.16 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.18 -0.14 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 10.61 -0.12 22 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 9.16 -0.11 22 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 7.83 -0.11 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.70 -0.09 22 0 1 0
30MAR27 90.00 C 0.00 0.00 0.00 5.51 -0.24 22 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 4.61 -0.06 22 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 3.87 -0.06 22 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 3.22 -0.05 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.64 -0.05 22 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 2.20 -0.03 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.80 -0.01 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.50 -0.03 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.22 -0.01 22 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.98 -0.01 22 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.79 -0.01 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 25.10 -0.38 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 22.67 -0.64 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 20.84 -0.37 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 18.57 -0.61 22 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 16.86 -0.21 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 14.85 -0.37 22 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 13.33 0.00 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 11.71 +0.01 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 10.23 +0.02 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 8.87 +0.02 22 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 7.68 -0.06 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 6.66 -0.05 22 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 5.75 -0.04 22 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.96 -0.03 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 4.22 -0.03 22 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 3.63 -0.02 22 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 3.06 -0.01 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.62 -0.01 22 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 2.26 0.00 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.92 0.00 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.59 0.00 22 0 0 0
TOTAL CALL 944 10,602 +802
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 3,110 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 271 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 703 0
29JUN26 70.00 P 0.10 0.10 0.08 0.01 0.00 33 370 1,159 +370
29JUN26 72.50 P 0.10 0.10 0.10 0.01 0.00 28 1 405 +1
29JUN26 75.00 P 0.13 0.13 0.13 0.01 0.00 22 11 525 0
29JUN26 77.50 P 0.22 0.25 0.19 0.03 0.00 20 8 181 +4
29JUN26 80.00 P 0.38 0.41 0.34 0.16 +0.03 20 285 1,107 +245
29JUN26 82.50 P 0.80 0.80 0.72 0.59 +0.07 20 33 697 +30
29JUN26 85.00 P 1.82 1.82 1.48 1.47 +0.04 19 3 788 -1
29JUN26 87.50 P 0.00 0.00 0.00 3.03 +0.05 19 0 875 0
29JUN26 90.00 P 0.00 0.00 0.00 5.13 +0.19 20 0 523 0
29JUN26 92.50 P 0.00 0.00 0.00 7.48 +0.21 20 0 35 0
29JUN26 95.00 P 0.00 0.00 0.00 9.94 +0.21 20 0 4 0
29JUN26 97.50 P 0.00 0.00 0.00 12.43 +0.21 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.93 +0.21 26 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.49 +0.29 41 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.99 +0.45 45 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.48 +0.44 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.95 +0.41 49 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 27.48 +0.45 57 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.97 +0.46 60 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.52 +0.53 69 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 35.06 +0.41 76 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 37.37 +0.39 0 0 0 0
30JUL26 62.50 P 0.10 0.10 0.10 0.01 0.00 31 8 161 +8
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 76 0
30JUL26 67.50 P 0.14 0.17 0.14 0.01 0.00 24 7 57 +7
30JUL26 70.00 P 0.24 0.24 0.24 0.01 0.00 20 5 635 +5
30JUL26 72.50 P 0.00 0.00 0.00 0.04 0.00 21 0 344 0
30JUL26 75.00 P 0.00 0.00 0.00 0.12 +0.01 20 0 44 0
30JUL26 77.50 P 0.00 0.00 0.00 0.33 +0.04 21 0 74 0
30JUL26 80.00 P 0.99 0.99 0.94 0.74 +0.07 21 63 240 +60
30JUL26 82.50 P 0.00 0.00 0.00 1.46 +0.11 21 0 74 0
30JUL26 85.00 P 2.56 2.65 2.56 2.42 +0.07 20 31 85 +31
30JUL26 87.50 P 0.00 0.00 0.00 3.81 +0.05 19 0 124 0
30JUL26 90.00 P 0.00 0.00 0.00 5.72 +0.19 20 0 58 0
30JUL26 92.50 P 0.00 0.00 0.00 7.79 +0.20 20 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 10.07 +0.20 20 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 12.47 +0.21 20 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 14.93 +0.20 20 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.49 +0.29 28 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.99 +0.45 31 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.48 +0.44 33 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.95 +0.28 33 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 27.48 +0.32 38 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 29.97 +0.32 40 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 34 0
28AUG26 65.00 P 0.15 0.22 0.15 0.01 0.00 22 5 9 +5
28AUG26 67.50 P 0.00 0.00 0.00 0.02 0.00 21 0 93 0
28AUG26 70.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 285 0
28AUG26 72.50 P 0.00 0.00 0.00 0.15 +0.03 21 0 17 0
28AUG26 75.00 P 0.68 0.71 0.68 0.34 +0.05 21 120 233 +120
28AUG26 77.50 P 0.00 0.00 0.00 0.69 +0.10 21 0 51 0
28AUG26 80.00 P 0.00 0.00 0.00 1.24 +0.12 21 0 33 0
28AUG26 82.50 P 0.00 0.00 0.00 2.08 +0.17 21 0 7 0
28AUG26 85.00 P 0.00 0.00 0.00 3.05 +0.08 20 0 30 0
28AUG26 87.50 P 0.00 0.00 0.00 4.41 +0.07 20 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 6.12 +0.15 20 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 8.15 +0.24 21 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 10.29 +0.23 21 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 12.58 +0.22 21 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 15.17 +0.40 25 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 17.49 +0.29 24 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 19.99 +0.32 26 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 22.48 +0.44 28 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 24.95 +0.28 29 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 27.48 +0.32 33 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 30.22 +0.56 42 0 0 0
29SEP26 62.50 P 0.27 0.32 0.27 0.02 0.00 23 16 154 +16
29SEP26 65.00 P 0.00 0.00 0.00 0.04 0.00 22 0 31 0
29SEP26 67.50 P 0.00 0.00 0.00 0.10 +0.01 22 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.19 +0.02 22 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.40 +0.04 22 0 178 0
29SEP26 75.00 P 0.00 0.00 0.00 0.71 +0.05 22 0 240 0
29SEP26 77.50 P 0.00 0.00 0.00 1.20 +0.08 22 0 10 0
29SEP26 80.00 P 2.20 2.21 2.20 1.89 +0.10 22 2 37 +2
29SEP26 82.50 P 0.00 0.00 0.00 2.80 +0.11 22 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 3.84 +0.13 22 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 5.23 +0.16 22 0 5 0
29SEP26 90.00 P 0.00 0.00 0.00 6.85 +0.18 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 8.67 +0.18 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 10.68 +0.19 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 12.84 +0.19 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 15.59 +0.66 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.04 +0.51 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.55 +0.65 32 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.05 +0.74 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.51 +0.77 37 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.89 +0.71 37 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.41 +0.75 40 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.87 +0.78 41 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.33 +0.68 43 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 37.41 +0.07 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.12 +0.01 22 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 0.21 +0.01 22 0 42 0
30DEC26 67.50 P 0.00 0.00 0.00 0.37 +0.02 22 0 20 0
30DEC26 70.00 P 1.16 1.16 1.16 0.63 +0.04 22 3 52 +3
30DEC26 72.50 P 0.00 0.00 0.00 0.99 +0.05 22 0 40 0
30DEC26 75.00 P 0.00 0.00 0.00 1.48 +0.06 22 0 13 0
30DEC26 77.50 P 0.00 0.00 0.00 2.13 +0.08 22 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 2.96 +0.10 22 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 3.96 +0.12 22 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 5.15 +0.12 22 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 6.36 +0.14 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.89 +0.15 22 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 9.59 +0.16 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.44 +0.17 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 13.43 +0.18 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.02 +0.66 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.32 +0.39 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.71 +0.52 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.17 +0.65 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.51 +0.65 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.90 +0.49 30 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.41 +0.58 32 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.91 +0.63 34 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 35.37 +0.64 35 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.34 +0.01 22 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 0.56 +0.04 23 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 0.84 +0.03 23 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.23 +0.04 23 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.72 +0.05 23 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.34 +0.06 23 0 104 0
30MAR27 77.50 P 0.00 0.00 0.00 3.12 +0.07 23 0 3 0
30MAR27 80.00 P 0.00 0.00 0.00 4.04 +0.09 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 5.11 +0.11 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.31 +0.11 23 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 7.48 +0.12 22 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 8.97 +0.14 22 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 10.57 +0.15 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.34 +0.16 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.64 +0.59 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.68 +0.66 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.85 +0.46 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.10 +0.54 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.17 +0.39 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.69 +0.62 27 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.90 +0.33 27 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.41 +0.58 28 0 0 0
29JUN27 62.50 P 1.36 1.36 1.36 0.58 +0.03 22 2 7 +2
29JUN27 65.00 P 0.00 0.00 0.00 0.83 +0.04 22 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 1.21 +0.06 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.67 +0.06 22 0 4 0
29JUN27 72.50 P 0.00 0.00 0.00 2.25 +0.07 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 2.95 +0.09 23 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 3.75 +0.10 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.72 +0.11 23 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 5.82 +0.13 23 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 7.03 +0.14 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 8.42 +0.15 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 9.92 +0.17 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.54 +0.17 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 13.29 +0.17 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 15.16 +0.63 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 17.16 +0.40 24 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 19.22 +0.36 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 21.41 +0.46 25 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.63 +0.51 25 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.90 +0.68 26 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 28.22 +0.65 27 0 0 0
TOTAL PUT 973 14,389 +908
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 12.68
29JUN26 8.75 C 0.00 0.00 0.00 3.94 - 0 0 0 -
29JUN26 9.00 C 0.00 0.00 0.00 3.69 +0.46 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.44 +0.46 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.19 +0.46 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.94 +0.45 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.69 +0.42 0 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 2.20 +0.45 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.71 +0.43 35 0 178 0
29JUN26 11.50 C 0.00 0.00 0.00 1.28 +0.40 40 0 16 0
29JUN26 12.00 C 0.67 0.68 0.67 0.85 +0.33 36 200 212 +182
29JUN26 12.50 C 0.43 0.44 0.34 0.51 +0.24 35 32 190 +30
29JUN26 13.00 C 0.16 0.16 0.16 0.27 +0.14 34 1 142 0
29JUN26 13.50 C 0.10 0.10 0.10 0.13 +0.07 34 23 1,672 +23
29JUN26 14.00 C 0.05 0.06 0.05 0.06 +0.03 35 31 172 -18
29JUN26 14.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 140 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 525 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 582 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 75 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 594 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 582 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 21 179 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 119 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 70 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 81 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 85 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 113 0 5 0
30JUL26 8.75 C 0.00 0.00 0.00 3.94 - 0 0 0 -
30JUL26 9.00 C 0.00 0.00 0.00 3.69 +0.38 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.46 +0.39 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.21 +0.39 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.96 +0.38 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.72 +0.37 24 0 21 0
30JUL26 10.50 C 0.00 0.00 0.00 2.25 +0.41 31 0 14 0
30JUL26 11.00 C 0.00 0.00 0.00 1.82 +0.40 34 0 28 0
30JUL26 11.50 C 0.00 0.00 0.00 1.41 +0.33 34 0 29 0
30JUL26 12.00 C 0.00 0.00 0.00 1.08 +0.32 35 0 45 0
30JUL26 12.50 C 0.00 0.00 0.00 0.77 +0.25 35 0 15 0
30JUL26 13.00 C 0.53 0.53 0.53 0.53 +0.19 34 15 79 +15
30JUL26 13.50 C 0.00 0.00 0.00 0.36 +0.14 35 0 54 0
30JUL26 14.00 C 0.00 0.00 0.00 0.23 +0.10 34 0 71 0
30JUL26 14.50 C 0.00 0.00 0.00 0.14 +0.06 34 0 94 0
30JUL26 15.00 C 0.00 0.00 0.00 0.09 +0.04 35 0 113 0
30JUL26 15.50 C 0.00 0.00 0.00 0.05 +0.02 34 0 127 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 32 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 9 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.01 - 43 0 0 -
28AUG26 9.00 C 0.00 0.00 0.00 3.77 +0.39 43 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.51 +0.37 37 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.29 +0.38 40 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.99 +0.32 19 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.81 +0.36 37 0 6 0
28AUG26 10.50 C 0.00 0.00 0.00 2.35 +0.32 35 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.90 +0.31 32 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.62 +0.35 38 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.28 +0.30 37 0 30 0
28AUG26 12.50 C 0.00 0.00 0.00 1.01 +0.27 37 0 60 0
28AUG26 13.00 C 0.00 0.00 0.00 0.75 +0.20 36 0 17 0
28AUG26 13.50 C 0.00 0.00 0.00 0.57 +0.16 36 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.43 +0.14 37 0 69 0
28AUG26 14.50 C 0.00 0.00 0.00 0.31 +0.10 37 0 73 0
28AUG26 15.00 C 0.00 0.00 0.00 0.22 +0.08 36 0 53 0
28AUG26 15.50 C 0.16 0.16 0.16 0.15 +0.05 36 15 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.11 +0.04 37 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.07 +0.02 36 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.04 +0.02 38 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.01 - 41 0 0 -
29SEP26 9.00 C 0.00 0.00 0.00 3.77 +0.36 40 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 3.53 +0.38 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.29 +0.36 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.07 +0.36 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.81 +0.33 34 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 2.36 +0.29 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.94 +0.30 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.64 +0.29 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.37 +0.30 38 0 124 0
29SEP26 12.50 C 0.97 0.97 0.97 1.09 +0.25 38 15 240 +15
29SEP26 13.00 C 0.79 0.79 0.78 0.86 +0.21 38 30 199 +30
29SEP26 13.50 C 0.60 0.60 0.60 0.66 +0.17 37 15 117 +15
29SEP26 14.00 C 0.49 0.49 0.49 0.51 +0.14 37 15 154 +15
29SEP26 14.50 C 0.00 0.00 0.00 0.38 +0.11 37 0 323 0
29SEP26 15.00 C 0.30 0.30 0.30 0.29 +0.09 37 26 180 +21
29SEP26 15.50 C 0.00 0.00 0.00 0.21 +0.06 37 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 +0.05 37 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 +0.04 37 0 77 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 +0.02 37 0 47 0
29SEP26 17.50 C 0.12 0.12 0.12 0.06 +0.02 37 3 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 +0.02 38 0 89 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 14 0
30DEC26 8.75 C 0.00 0.00 0.00 4.01 - 34 0 0 -
30DEC26 9.00 C 0.00 0.00 0.00 3.77 +0.29 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.56 +0.30 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.29 +0.24 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.08 +0.24 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.88 +0.23 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.56 +0.27 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.17 +0.21 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.87 +0.21 36 100 100 +100
30DEC26 12.00 C 0.00 0.00 0.00 1.60 +0.20 36 100 200 +100
30DEC26 12.50 C 0.00 0.00 0.00 1.40 +0.19 38 0 225 0
30DEC26 13.00 C 0.00 0.00 0.00 1.23 +0.21 39 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 1.05 +0.24 39 0 7 0
30DEC26 14.00 C 0.83 0.83 0.80 0.89 +0.17 39 30 213 +30
30DEC26 14.50 C 0.00 0.00 0.00 0.75 +0.17 39 0 149 0
30DEC26 15.00 C 0.59 0.60 0.59 0.63 +0.13 39 30 104 +30
30DEC26 15.50 C 0.00 0.00 0.00 0.52 +0.10 38 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.44 +0.10 38 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.36 +0.07 38 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.30 +0.07 38 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.25 +0.06 38 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.21 +0.05 38 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.17 +0.04 38 0 0 0
30DEC26 19.00 C 0.19 0.19 0.19 0.14 +0.03 38 60 66 +60
30DEC26 19.50 C 0.00 0.00 0.00 0.12 +0.03 39 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 +0.03 39 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 0.00 38 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 30 0
30MAR27 8.75 C 0.00 0.00 0.00 4.09 - 38 0 0 -
30MAR27 9.00 C 0.00 0.00 0.00 3.88 +0.40 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.67 +0.32 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.49 +0.33 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.29 +0.31 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.11 +0.31 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.77 +0.29 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.39 +0.21 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.17 +0.25 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.87 +0.19 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.65 +0.18 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.48 +0.20 37 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 1.34 +0.23 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.13 +0.16 37 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.99 +0.16 37 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.88 +0.16 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.78 +0.16 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.69 +0.15 38 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.60 +0.14 38 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 0.52 +0.12 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.45 +0.11 38 0 8 0
30MAR27 18.00 C 0.00 0.00 0.00 0.39 +0.10 38 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 0.33 +0.08 38 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.29 +0.08 38 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.25 +0.07 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.22 +0.06 38 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.16 +0.04 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.12 +0.04 38 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.09 +0.03 38 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.07 +0.02 38 0 90 0
29JUN27 8.75 C 0.00 0.00 0.00 4.18 - 37 0 0 -
29JUN27 9.00 C 0.00 0.00 0.00 3.98 +0.37 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.80 +0.37 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.62 +0.36 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.44 +0.34 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.28 +0.34 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.96 +0.31 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.68 +0.30 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.37 +0.23 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.12 +0.22 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.88 +0.22 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.69 +0.21 36 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 1.55 +0.23 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.38 +0.21 37 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 1.24 +0.19 37 0 0 0
29JUN27 15.00 C 0.95 0.95 0.95 1.11 +0.19 37 1 1 +1
29JUN27 15.50 C 0.00 0.00 0.00 1.00 +0.16 37 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.89 +0.11 37 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.80 +0.11 37 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.71 +0.10 37 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.63 +0.09 37 0 0 0
TOTAL CALL 763 11,902 +649
29JUN26 8.75 P 0.00 0.00 0.00 0.01 - 75 0 0 -
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 118 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.03 37 0 387 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 -0.08 35 0 448 0
29JUN26 12.00 P 0.18 0.18 0.13 0.13 -0.15 33 19 404 0
29JUN26 12.50 P 0.34 0.35 0.34 0.30 -0.23 34 2 179 -2
29JUN26 13.00 P 0.66 0.66 0.66 0.55 -0.34 32 10 1,873 0
29JUN26 13.50 P 0.00 0.00 0.00 0.92 -0.40 33 0 274 0
29JUN26 14.00 P 0.00 0.00 0.00 1.36 -0.43 34 0 341 0
29JUN26 14.50 P 0.00 0.00 0.00 1.88 -0.40 46 0 360 0
29JUN26 15.00 P 0.00 0.00 0.00 2.39 -0.39 57 0 194 0
29JUN26 15.50 P 0.00 0.00 0.00 2.87 -0.41 60 0 172 0
29JUN26 16.00 P 0.00 0.00 0.00 3.37 -0.41 67 0 130 0
29JUN26 16.50 P 0.00 0.00 0.00 3.87 -0.41 74 0 106 0
29JUN26 17.00 P 0.00 0.00 0.00 4.37 -0.41 81 0 50 0
29JUN26 17.50 P 0.00 0.00 0.00 4.87 -0.41 87 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.37 -0.41 92 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 5.87 -0.41 98 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.37 -0.41 103 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.82 -0.46 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.32 -0.46 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.32 -0.46 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.32 -0.46 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.32 -0.46 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.32 -0.46 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 - 46 0 0 -
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 30 0
30JUL26 10.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 85 0
30JUL26 10.50 P 0.00 0.00 0.00 0.05 -0.03 35 0 141 0
30JUL26 11.00 P 0.15 0.15 0.15 0.10 -0.07 34 1 40 +1
30JUL26 11.50 P 0.21 0.21 0.21 0.19 -0.12 34 15 149 +15
30JUL26 12.00 P 0.39 0.39 0.39 0.34 -0.15 35 15 82 +15
30JUL26 12.50 P 0.00 0.00 0.00 0.53 -0.22 34 0 72 0
30JUL26 13.00 P 0.00 0.00 0.00 0.79 -0.28 33 0 246 0
30JUL26 13.50 P 0.00 0.00 0.00 1.12 -0.33 34 0 204 0
30JUL26 14.00 P 0.00 0.00 0.00 1.50 -0.37 34 0 358 0
30JUL26 14.50 P 0.00 0.00 0.00 1.92 -0.39 34 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 2.39 -0.40 37 0 184 0
30JUL26 15.50 P 0.00 0.00 0.00 2.88 -0.40 41 0 46 0
30JUL26 16.00 P 0.00 0.00 0.00 3.37 -0.41 44 0 45 0
30JUL26 16.50 P 0.00 0.00 0.00 3.87 -0.41 48 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.37 -0.41 52 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.87 -0.41 56 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.37 -0.41 60 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.87 -0.41 64 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.37 -0.41 67 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.82 -0.46 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 7.32 -0.46 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 - 37 0 0 -
28AUG26 9.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.05 -0.03 37 0 10 0
28AUG26 10.00 P 0.00 0.00 0.00 0.07 -0.04 37 0 15 0
28AUG26 10.50 P 0.00 0.00 0.00 0.13 -0.06 37 0 30 0
28AUG26 11.00 P 0.00 0.00 0.00 0.22 -0.09 37 0 10 0
28AUG26 11.50 P 0.00 0.00 0.00 0.35 -0.13 37 0 11 0
28AUG26 12.00 P 0.00 0.00 0.00 0.52 -0.17 36 0 57 0
28AUG26 12.50 P 0.81 0.81 0.75 0.75 -0.20 37 30 63 +12
28AUG26 13.00 P 1.10 1.10 1.10 1.00 -0.26 36 15 115 +15
28AUG26 13.50 P 0.00 0.00 0.00 1.30 -0.26 36 0 121 0
28AUG26 14.00 P 0.00 0.00 0.00 1.71 -0.29 38 0 88 0
28AUG26 14.50 P 0.00 0.00 0.00 2.11 -0.29 39 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 2.54 -0.31 40 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 2.98 -0.34 41 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 3.44 -0.36 43 0 8 0
28AUG26 16.50 P 0.00 0.00 0.00 3.87 -0.41 40 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.37 -0.41 43 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.88 -0.40 48 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.37 -0.41 50 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.87 -0.41 53 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.37 -0.41 56 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.82 -0.46 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.32 -0.46 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 - 37 0 0 -
29SEP26 9.00 P 0.00 0.00 0.00 0.06 -0.03 37 0 222 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 -0.03 37 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 -0.05 37 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.14 -0.05 37 0 70 0
29SEP26 10.00 P 0.00 0.00 0.00 0.17 -0.08 37 0 27 0
29SEP26 10.50 P 0.00 0.00 0.00 0.28 -0.10 37 0 67 0
29SEP26 11.00 P 0.00 0.00 0.00 0.42 -0.11 37 0 178 0
29SEP26 11.50 P 0.00 0.00 0.00 0.58 -0.16 36 0 196 0
29SEP26 12.00 P 0.00 0.00 0.00 0.80 -0.18 36 0 154 0
29SEP26 12.50 P 0.00 0.00 0.00 1.05 -0.23 36 0 156 0
29SEP26 13.00 P 0.00 0.00 0.00 1.32 -0.29 35 0 102 0
29SEP26 13.50 P 0.00 0.00 0.00 1.67 -0.27 36 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.11 -0.22 39 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 2.51 -0.23 40 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.94 -0.23 41 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 3.39 -0.23 42 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 3.85 -0.26 44 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 4.32 -0.26 45 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 4.70 -0.39 40 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 5.18 -0.39 41 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 5.66 -0.40 42 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 6.22 -0.28 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.62 -0.34 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.10 -0.35 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.60 -0.37 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.61 -0.35 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.62 -0.32 56 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 10.62 -0.39 60 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.55 -0.46 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.16 - 38 0 0 -
30DEC26 9.00 P 0.00 0.00 0.00 0.20 -0.06 39 0 20 0
30DEC26 9.25 P 0.00 0.00 0.00 0.24 -0.05 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.28 -0.07 38 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.33 -0.08 38 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.39 -0.09 38 0 110 0
30DEC26 10.50 P 0.00 0.00 0.00 0.53 -0.12 37 0 63 0
30DEC26 11.00 P 0.00 0.00 0.00 0.70 -0.15 37 0 48 0
30DEC26 11.50 P 0.00 0.00 0.00 0.90 -0.17 37 100 124 +100
30DEC26 12.00 P 0.00 0.00 0.00 1.13 -0.21 37 100 244 +100
30DEC26 12.50 P 0.00 0.00 0.00 1.44 -0.17 38 0 161 0
30DEC26 13.00 P 0.00 0.00 0.00 1.67 -0.25 37 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.00 -0.25 37 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 2.35 -0.27 37 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 2.75 -0.23 38 0 51 0
30DEC26 15.00 P 0.00 0.00 0.00 3.23 -0.15 41 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 3.55 -0.25 39 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 3.96 -0.28 38 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 4.41 -0.26 39 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 4.84 -0.29 39 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 5.37 -0.22 43 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 5.83 -0.24 43 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 6.31 -0.23 44 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 6.78 -0.24 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.20 -0.29 42 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.68 -0.30 43 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.66 -0.30 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.62 -0.32 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.62 -0.40 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.60 -0.41 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.27 - 38 0 0 -
30MAR27 9.00 P 0.00 0.00 0.00 0.32 -0.05 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.37 -0.04 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.41 -0.07 37 0 5 0
30MAR27 9.75 P 0.00 0.00 0.00 0.48 -0.07 37 0 60 0
30MAR27 10.00 P 0.00 0.00 0.00 0.55 -0.08 37 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.71 -0.10 37 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.90 -0.11 37 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 1.11 -0.14 37 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.35 -0.16 37 0 11 0
30MAR27 12.50 P 0.00 0.00 0.00 1.65 -0.15 37 0 12 0
30MAR27 13.00 P 0.00 0.00 0.00 1.95 -0.14 38 0 37 0
30MAR27 13.50 P 0.00 0.00 0.00 2.27 -0.14 38 0 21 0
30MAR27 14.00 P 0.00 0.00 0.00 2.64 -0.12 39 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 2.99 -0.14 39 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 3.38 -0.15 39 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.78 -0.15 39 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 4.19 -0.16 40 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 4.61 -0.18 40 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 4.95 -0.27 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.39 -0.27 38 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 5.83 -0.38 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.31 -0.37 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.78 -0.37 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.21 -0.41 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.68 -0.42 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.66 -0.41 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.62 -0.42 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.62 -0.41 42 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.60 -0.41 43 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.35 - 37 0 0 -
29JUN27 9.00 P 0.00 0.00 0.00 0.41 -0.11 37 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.49 -0.10 37 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.56 -0.11 37 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.63 -0.13 37 0 1 0
29JUN27 10.00 P 0.00 0.00 0.00 0.72 -0.13 38 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.90 -0.16 38 0 30 0
29JUN27 11.00 P 1.21 1.21 1.21 1.11 -0.17 38 2 3 +2
29JUN27 11.50 P 0.00 0.00 0.00 1.34 -0.20 38 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.60 -0.20 38 0 14 0
29JUN27 12.50 P 0.00 0.00 0.00 1.88 -0.24 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.18 -0.24 38 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 2.50 -0.23 38 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.84 -0.23 39 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 3.19 -0.22 39 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 3.57 -0.24 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.95 -0.23 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.36 -0.22 40 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.64 -0.36 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.05 -0.38 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.48 -0.39 37 0 0 0
TOTAL PUT 309 12,217 +258
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 55.95
29JUN26 40.00 C 0.00 0.00 0.00 15.98 +0.02 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 14.96 -0.05 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.01 -0.01 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.98 -0.04 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.97 0.00 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 10.97 -0.05 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 10.02 0.00 30 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.02 0.00 24 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 8.02 0.00 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 7.02 -0.01 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 6.03 0.00 20 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 3.60 -0.01 19 0 0 0
29JUN26 55.00 C 2.00 2.00 2.00 1.51 -0.10 17 20 173 +2
29JUN26 57.50 C 0.73 0.73 0.41 0.41 -0.04 18 19 574 0
29JUN26 60.00 C 0.00 0.00 0.00 0.07 0.00 19 0 231 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 20 0 309 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 342 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 301 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 38 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 104 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 13.10 +0.08 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 11.98 -0.12 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 11.12 -0.01 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 10.13 0.00 18 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 9.14 0.00 19 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 8.16 0.00 20 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 7.02 -0.18 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 6.05 -0.25 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 3.90 -0.10 17 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 2.18 -0.04 18 0 38 0
30JUL26 57.50 C 1.30 1.30 1.30 1.06 +0.01 19 2 63 0
30JUL26 60.00 C 0.00 0.00 0.00 0.42 +0.03 19 0 175 0
30JUL26 62.50 C 0.00 0.00 0.00 0.14 +0.02 19 0 36 0
30JUL26 65.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 36 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 20 0 78 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 13.26 -0.02 28 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 12.27 +0.04 26 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 11.29 +0.05 25 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 10.30 +0.05 23 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 9.28 +0.01 19 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 8.31 0.00 19 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 7.37 +0.01 19 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 6.46 +0.01 19 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 4.25 -0.11 17 0 60 0
28AUG26 55.00 C 0.00 0.00 0.00 2.61 -0.04 18 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 1.44 0.00 18 0 121 0
28AUG26 60.00 C 0.94 0.94 0.94 0.74 +0.03 19 4 27 +2
28AUG26 62.50 C 0.00 0.00 0.00 0.33 +0.03 19 0 32 0
28AUG26 65.00 C 0.00 0.00 0.00 0.13 +0.01 19 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 1 0
28AUG26 70.00 C 0.00 0.00 0.00 0.02 0.00 20 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 16.22 -0.02 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.23 -0.02 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.25 -0.01 21 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.26 -0.02 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.27 +0.02 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.29 +0.02 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.30 +0.05 18 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.33 -0.01 18 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.37 -0.02 18 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.44 -0.02 18 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 6.54 -0.02 18 0 19 0
29SEP26 52.50 C 5.03 5.03 5.03 4.35 -0.04 16 15 30 +15
29SEP26 55.00 C 0.00 0.00 0.00 2.73 -0.05 17 0 4 0
29SEP26 57.50 C 1.63 1.63 1.63 1.56 -0.04 17 15 33 +15
29SEP26 60.00 C 0.95 1.07 0.88 0.87 0.00 18 85 100 +62
29SEP26 62.50 C 0.00 0.00 0.00 0.41 -0.02 18 0 152 0
29SEP26 65.00 C 0.00 0.00 0.00 0.18 -0.01 18 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 0.07 -0.01 18 0 15 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 0.00 18 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 15.23 -0.02 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.25 -0.01 17 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.27 -0.01 18 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.31 +0.06 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.34 +0.07 18 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.38 +0.08 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.40 +0.01 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.48 +0.01 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.46 -0.18 14 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.63 -0.16 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.78 -0.12 16 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.30 -0.07 16 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 2.16 -0.05 16 0 3 0
30DEC26 60.00 C 0.00 0.00 0.00 1.36 -0.01 17 0 11 0
30DEC26 62.50 C 1.08 1.08 1.08 0.83 +0.04 17 1 8 +1
30DEC26 65.00 C 0.00 0.00 0.00 0.47 +0.02 17 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 0.25 +0.02 17 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 0.13 +0.01 17 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 0.00 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 17 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 13.50 +0.04 21 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.56 +0.04 20 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.63 +0.04 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.74 +0.06 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.83 +0.04 18 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.75 +0.01 16 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.99 -0.16 16 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.21 -0.12 16 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 5.46 -0.08 16 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.00 -0.01 16 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.73 -0.08 16 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 1.91 +0.03 16 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.25 +0.02 16 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 0.79 +0.02 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.47 +0.01 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.28 +0.01 16 0 24 0
30MAR27 72.50 C 0.00 0.00 0.00 0.16 0.00 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.09 0.00 16 0 17 0
30MAR27 77.50 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 13.75 -0.01 18 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.82 +0.02 18 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.91 -0.01 17 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 10.99 -0.03 16 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.12 -0.02 16 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.46 +0.06 17 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.44 -0.01 15 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 7.74 +0.08 16 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 6.13 +0.09 16 0 0 0
29JUN27 55.00 C 4.93 4.93 4.93 4.74 +0.10 17 10 10 0
29JUN27 57.50 C 0.00 0.00 0.00 3.59 +0.09 17 0 16 0
29JUN27 60.00 C 0.00 0.00 0.00 2.68 +0.10 17 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 1.95 +0.09 17 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.39 +0.08 17 0 20 0
29JUN27 67.50 C 0.00 0.00 0.00 0.98 +0.07 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.68 +0.06 17 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.46 +0.03 17 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.33 +0.04 17 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.22 +0.03 17 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.14 +0.02 17 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.09 +0.01 17 0 0 0
TOTAL CALL 171 4,183 +97
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 66 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 24 0
29JUN26 52.50 P 0.00 0.00 0.00 0.07 -0.01 19 0 148 0
29JUN26 55.00 P 0.54 0.57 0.54 0.55 +0.01 19 28 409 +22
29JUN26 57.50 P 1.53 1.91 1.53 1.95 -0.02 20 95 340 +64
29JUN26 60.00 P 0.00 0.00 0.00 4.07 0.00 19 0 356 0
29JUN26 62.50 P 5.95 5.97 5.85 6.55 0.00 0 100 116 -84
29JUN26 65.00 P 0.00 0.00 0.00 9.05 0.00 0 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 11.77 +0.12 57 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 14.27 +0.12 65 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 16.77 -0.01 73 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.27 +0.12 81 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.65 0.00 78 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 24.23 +0.08 91 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 26.73 +0.08 97 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 29.23 +0.08 103 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 31.65 0.00 101 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 34.23 +0.08 114 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.02 0.00 19 0 2 0
30JUL26 49.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 3 0
30JUL26 52.50 P 0.00 0.00 0.00 0.38 +0.02 19 0 19 0
30JUL26 55.00 P 0.91 1.05 0.82 1.13 +0.09 20 16 178 +16
30JUL26 57.50 P 2.07 2.38 2.07 2.48 +0.12 20 30 78 +15
30JUL26 60.00 P 0.00 0.00 0.00 4.29 +0.03 19 0 132 0
30JUL26 62.50 P 0.00 0.00 0.00 6.57 +0.01 19 0 30 0
30JUL26 65.00 P 0.00 0.00 0.00 9.29 +0.19 32 0 30 0
30JUL26 67.50 P 0.00 0.00 0.00 11.77 +0.06 37 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 14.27 +0.12 43 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 16.77 -0.01 48 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 19.27 +0.06 52 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 21.66 -0.05 52 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 24.23 +0.02 60 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 26.76 +0.05 65 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 29.23 +0.02 67 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 31.66 -0.11 67 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 34.23 +0.02 74 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.04 0.00 19 0 10 0
28AUG26 48.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.12 0.00 19 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.22 +0.03 19 0 3 0
28AUG26 52.50 P 0.00 0.00 0.00 0.64 +0.06 19 0 140 0
28AUG26 55.00 P 0.00 0.00 0.00 1.47 +0.12 19 0 95 0
28AUG26 57.50 P 2.62 2.89 2.62 2.81 +0.14 20 21 56 +6
28AUG26 60.00 P 4.48 4.60 4.48 4.64 +0.05 21 30 165 +30
28AUG26 62.50 P 0.00 0.00 0.00 6.65 +0.02 19 0 50 0
28AUG26 65.00 P 0.00 0.00 0.00 9.29 +0.19 27 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 11.77 +0.06 31 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 14.27 +0.12 35 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 16.77 -0.01 40 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 19.27 +0.06 43 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 21.66 -0.05 44 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 24.23 +0.02 49 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 26.76 +0.05 54 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 29.23 +0.02 56 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 31.66 -0.11 56 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 34.23 +0.02 62 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 0.00 18 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 0.00 18 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.11 0.00 18 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.17 -0.01 18 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.27 -0.01 18 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.41 +0.01 18 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 0.99 +0.03 18 0 27 0
29SEP26 55.00 P 1.69 1.69 1.69 1.98 +0.08 18 1 35 0
29SEP26 57.50 P 0.00 0.00 0.00 3.43 +0.01 19 0 56 0
29SEP26 60.00 P 0.00 0.00 0.00 5.28 +0.03 19 0 28 0
29SEP26 62.50 P 0.00 0.00 0.00 7.22 -0.02 18 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 9.60 +0.09 20 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 11.98 -0.04 21 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.41 -0.05 22 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.86 -0.06 23 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.35 0.00 26 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.82 -0.01 27 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.30 +0.01 29 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.78 +0.02 31 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.26 +0.01 33 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.74 -0.03 35 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 34.23 +0.01 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 16 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.07 0.00 17 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.11 +0.01 17 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.17 +0.01 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.25 +0.01 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.36 +0.03 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.49 +0.03 16 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.67 +0.01 16 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 1.36 +0.09 17 0 44 0
30DEC26 55.00 P 0.00 0.00 0.00 2.37 +0.13 17 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 3.80 +0.17 17 0 7 0
30DEC26 60.00 P 0.00 0.00 0.00 5.59 +0.21 18 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 7.43 +0.03 17 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 9.69 -0.02 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.02 -0.04 18 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.42 -0.05 18 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.86 -0.06 19 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.35 0.00 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.82 -0.01 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.30 +0.01 24 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 26.78 -0.01 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.26 +0.01 27 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.74 -0.03 29 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.23 +0.01 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.09 0.00 16 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.13 0.00 16 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.19 0.00 16 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.27 +0.01 16 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.37 +0.01 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.50 +0.02 16 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.66 +0.02 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.88 +0.03 16 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 1.61 +0.08 16 0 85 0
30MAR27 55.00 P 0.00 0.00 0.00 2.59 +0.08 16 0 14 0
30MAR27 57.50 P 0.00 0.00 0.00 4.02 +0.16 16 0 12 0
30MAR27 60.00 P 0.00 0.00 0.00 5.75 +0.19 16 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 7.56 +0.01 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 9.75 -0.02 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.02 -0.05 16 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.46 -0.01 17 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.89 -0.03 18 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.35 -0.01 19 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.82 -0.01 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.30 +0.01 22 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.78 -0.01 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 29.26 +0.01 25 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 31.74 -0.03 26 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 34.23 -0.01 28 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.25 +0.03 17 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.33 +0.03 17 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.45 +0.05 17 0 3 0
29JUN27 46.00 P 0.00 0.00 0.00 0.57 +0.04 17 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.74 +0.06 17 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.93 +0.07 17 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 1.16 +0.07 17 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.38 +0.05 17 0 12 0
29JUN27 52.50 P 0.00 0.00 0.00 2.26 +0.10 18 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 3.35 +0.11 18 0 14 0
29JUN27 57.50 P 0.00 0.00 0.00 4.72 +0.10 18 0 7 0
29JUN27 60.00 P 0.00 0.00 0.00 6.37 +0.10 18 0 6 0
29JUN27 62.50 P 0.00 0.00 0.00 8.25 +0.09 19 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 10.33 +0.07 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 12.59 +0.06 20 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.95 +0.05 22 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 17.25 +0.05 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 19.58 +0.05 22 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.95 +0.06 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.32 +0.03 21 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.78 -0.19 22 0 0 0
TOTAL PUT 321 4,072 +69
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 21.26
29JUN26 15.00 C 0.00 0.00 0.00 6.31 +0.57 90 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.78 +0.54 54 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.28 +0.54 44 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.77 +0.53 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.28 +0.54 0 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 3.78 +0.54 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.28 +0.54 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.78 +0.54 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.28 +0.53 0 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 1.79 +0.52 21 0 88 0
29JUN26 20.00 C 1.32 1.32 1.32 1.31 +0.46 20 15 380 -4
29JUN26 21.00 C 0.63 0.63 0.61 0.52 +0.29 21 22 549 +8
29JUN26 22.00 C 0.18 0.22 0.18 0.11 +0.08 20 40 394 0
29JUN26 23.00 C 0.05 0.07 0.04 0.02 +0.01 23 151 190 -36
29JUN26 24.00 C 0.02 0.03 0.02 0.01 0.00 29 40 474 +22
29JUN26 25.00 C 0.02 0.02 0.02 0.01 0.00 37 40 311 +40
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 322 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 84 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30JUL26 15.00 C 0.00 0.00 0.00 6.31 +0.56 73 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.78 +0.54 48 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.28 +0.51 40 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.78 +0.52 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.28 +0.47 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.78 +0.54 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.28 +0.53 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.79 +0.53 29 0 21 0
30JUL26 19.00 C 0.00 0.00 0.00 2.37 +0.59 37 0 115 0
30JUL26 19.50 C 0.00 0.00 0.00 1.84 +0.45 29 0 210 0
30JUL26 20.00 C 1.33 1.47 1.33 1.46 +0.45 31 18 1,120 +18
30JUL26 21.00 C 0.70 0.86 0.70 0.77 +0.31 29 136 550 +123
30JUL26 22.00 C 0.40 0.42 0.40 0.36 +0.18 29 70 884 +22
30JUL26 23.00 C 0.16 0.18 0.16 0.16 +0.09 29 23 379 0
30JUL26 24.00 C 0.08 0.08 0.08 0.07 +0.04 29 5 220 0
30JUL26 25.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 36 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 6.31 +0.56 65 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.81 +0.57 60 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.30 +0.53 52 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.80 +0.54 47 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.29 +0.48 40 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.80 +0.55 38 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.29 +0.54 31 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.80 +0.52 29 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.37 +0.54 33 0 6 0
28AUG26 19.50 C 1.78 1.78 1.78 1.89 +0.41 29 13 80 +13
28AUG26 20.00 C 0.00 0.00 0.00 1.55 +0.42 31 0 72 0
28AUG26 21.00 C 0.00 0.00 0.00 0.94 +0.30 30 0 82 0
28AUG26 22.00 C 0.00 0.00 0.00 0.55 +0.20 29 0 106 0
28AUG26 23.00 C 0.00 0.00 0.00 0.32 +0.13 29 0 13 0
28AUG26 24.00 C 0.00 0.00 0.00 0.17 +0.07 29 0 7 0
28AUG26 25.00 C 0.00 0.00 0.00 0.10 +0.05 29 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.31 +0.50 57 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.81 +0.57 53 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.30 +0.53 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.80 +0.54 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.29 +0.48 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.80 +0.51 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.29 +0.52 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.82 +0.51 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.37 +0.47 29 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 1.97 +0.38 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.68 +0.39 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.13 +0.30 30 0 287 0
29SEP26 22.00 C 0.00 0.00 0.00 0.76 +0.22 30 0 552 0
29SEP26 23.00 C 0.00 0.00 0.00 0.50 +0.17 30 0 75 0
29SEP26 24.00 C 0.00 0.00 0.00 0.32 +0.12 30 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 0.20 +0.08 29 0 67 0
29SEP26 26.00 C 0.15 0.15 0.15 0.12 +0.05 29 2 59 +2
29SEP26 27.00 C 0.00 0.00 0.00 0.07 +0.03 29 0 124 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.31 +0.50 45 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.81 +0.57 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.30 +0.53 37 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.80 +0.51 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.32 +0.50 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.85 +0.47 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.40 +0.47 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.01 +0.43 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.68 +0.40 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.38 +0.37 30 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 2.12 +0.35 30 0 123 0
30DEC26 21.00 C 0.00 0.00 0.00 1.61 +0.29 29 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 1.24 +0.24 29 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.95 +0.21 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.72 +0.15 30 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.57 +0.15 30 0 34 0
30DEC26 26.00 C 0.00 0.00 0.00 0.42 +0.12 30 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.31 +0.09 30 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.22 +0.07 30 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.16 +0.05 30 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.12 +0.04 30 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.09 +0.04 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.31 +0.47 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.81 +0.52 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.30 +0.53 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.82 +0.50 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.38 +0.49 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.98 +0.45 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.59 +0.37 28 0 41 0
30MAR27 18.50 C 0.00 0.00 0.00 3.32 +0.40 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.03 +0.38 30 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 2.76 +0.37 30 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.50 +0.34 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.05 +0.36 29 0 120 0
30MAR27 22.00 C 0.00 0.00 0.00 1.62 +0.25 29 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 1.30 +0.22 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.04 +0.16 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.83 +0.15 29 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 0.66 +0.11 29 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.55 +0.13 30 0 17 0
30MAR27 28.00 C 0.00 0.00 0.00 0.42 +0.09 30 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.32 +0.07 29 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.26 +0.07 30 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.20 +0.05 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.15 +0.04 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.12 +0.03 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.31 +0.47 32 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 5.81 +0.51 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.35 +0.49 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.93 +0.38 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.54 +0.45 28 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.16 +0.41 28 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.83 +0.39 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.55 +0.29 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.26 +0.26 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.11 +0.36 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.86 +0.42 29 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.34 +0.29 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.96 +0.27 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.63 +0.23 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.36 +0.20 29 0 0 0
29JUN27 25.00 C 1.08 1.08 1.08 1.13 +0.18 29 1 1 +1
29JUN27 26.00 C 0.00 0.00 0.00 0.95 +0.17 29 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.78 +0.16 29 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.62 +0.11 29 0 0 0
29JUN27 29.00 C 0.49 0.49 0.49 0.50 +0.08 29 1 1 +1
29JUN27 30.00 C 0.00 0.00 0.00 0.42 +0.08 29 0 0 0
TOTAL CALL 577 9,264 +210
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 56 0
29JUN26 18.50 P 0.02 0.02 0.02 0.01 -0.02 21 3 87 0
29JUN26 19.00 P 0.03 0.03 0.03 0.03 -0.06 20 23 145 -23
29JUN26 19.50 P 0.06 0.06 0.06 0.10 -0.14 20 10 176 -10
29JUN26 20.00 P 0.16 0.16 0.09 0.24 -0.25 19 18 134 -18
29JUN26 21.00 P 0.50 0.50 0.37 0.82 -0.43 19 51 446 +32
29JUN26 22.00 P 1.18 1.18 1.18 1.73 -0.52 21 15 236 +15
29JUN26 23.00 P 0.00 0.00 0.00 2.71 -0.54 15 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 3.60 -0.52 0 0 216 0
29JUN26 25.00 P 0.00 0.00 0.00 4.57 -0.52 0 0 301 0
29JUN26 26.00 P 0.00 0.00 0.00 5.54 -0.52 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.50 -0.74 0 0 196 0
29JUN26 28.00 P 0.00 0.00 0.00 7.47 -0.52 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.44 -0.52 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.41 -0.52 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.38 -0.52 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.35 -0.52 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.32 -0.52 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.29 -0.52 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.25 -0.53 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.22 -0.52 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 16.19 -0.52 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 28 0
30JUL26 17.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 173 0
30JUL26 17.50 P 0.00 0.00 0.00 0.08 -0.02 29 0 142 0
30JUL26 18.00 P 0.11 0.11 0.11 0.13 -0.04 28 10 159 +10
30JUL26 18.50 P 0.20 0.20 0.17 0.21 -0.07 28 21 107 +21
30JUL26 19.00 P 0.36 0.36 0.30 0.33 -0.11 28 16 149 +14
30JUL26 19.50 P 0.00 0.00 0.00 0.49 -0.15 28 0 174 0
30JUL26 20.00 P 0.82 0.82 0.60 0.69 -0.20 28 157 352 +99
30JUL26 21.00 P 1.30 1.30 1.11 1.22 -0.30 27 48 803 +45
30JUL26 22.00 P 2.06 2.11 1.82 1.92 -0.46 26 105 211 +90
30JUL26 23.00 P 0.00 0.00 0.00 2.82 -0.47 28 0 195 0
30JUL26 24.00 P 0.00 0.00 0.00 3.74 -0.44 27 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 4.66 -0.57 0 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 5.68 -0.52 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.73 -0.51 40 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.67 -0.50 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.70 -0.48 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.61 -0.55 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.70 -0.39 41 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.12 -0.03 30 0 1 0
28AUG26 17.50 P 0.00 0.00 0.00 0.18 -0.05 29 0 4 0
28AUG26 18.00 P 0.00 0.00 0.00 0.26 -0.06 29 0 24 0
28AUG26 18.50 P 0.00 0.00 0.00 0.37 -0.09 29 0 33 0
28AUG26 19.00 P 0.50 0.50 0.50 0.51 -0.13 29 15 51 0
28AUG26 19.50 P 0.66 0.67 0.66 0.69 -0.16 28 30 21 -3
28AUG26 20.00 P 0.00 0.00 0.00 0.90 -0.20 28 0 17 0
28AUG26 21.00 P 0.00 0.00 0.00 1.43 -0.28 28 0 223 0
28AUG26 22.00 P 0.00 0.00 0.00 2.09 -0.35 27 0 51 0
28AUG26 23.00 P 0.00 0.00 0.00 2.86 -0.49 25 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 3.81 -0.47 28 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 4.73 -0.53 26 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 5.70 -0.53 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.73 -0.51 34 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.67 -0.54 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.70 -0.50 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.69 -0.51 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.70 -0.50 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 39 0
29SEP26 16.50 P 0.00 0.00 0.00 0.14 -0.03 30 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.19 -0.06 29 0 21 0
29SEP26 17.50 P 0.31 0.31 0.31 0.29 -0.05 29 15 18 +15
29SEP26 18.00 P 0.00 0.00 0.00 0.39 -0.07 29 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.51 -0.11 29 0 44 0
29SEP26 19.00 P 0.00 0.00 0.00 0.67 -0.14 29 0 41 0
29SEP26 19.50 P 0.00 0.00 0.00 0.86 -0.17 28 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 1.08 -0.20 28 0 56 0
29SEP26 21.00 P 1.74 1.74 1.61 1.61 -0.26 28 30 307 +15
29SEP26 22.00 P 0.00 0.00 0.00 2.28 -0.32 28 0 206 0
29SEP26 23.00 P 0.00 0.00 0.00 3.04 -0.46 28 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 3.91 -0.43 29 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 4.73 -0.53 23 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 5.75 -0.48 29 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 6.73 -0.51 30 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 7.70 -0.53 0 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 8.70 -0.51 0 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 9.69 -0.51 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 10.70 -0.50 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.66 -0.53 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.66 -0.53 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.65 -0.54 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.65 -0.53 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.65 -0.52 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.64 -0.53 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.15 -0.03 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.21 -0.04 30 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.29 -0.04 31 0 2 0
30DEC26 16.50 P 0.42 0.42 0.42 0.38 -0.05 30 15 42 +15
30DEC26 17.00 P 0.00 0.00 0.00 0.49 -0.07 30 0 16 0
30DEC26 17.50 P 0.00 0.00 0.00 0.62 -0.07 30 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 0.76 -0.12 30 0 58 0
30DEC26 18.50 P 0.00 0.00 0.00 0.93 -0.14 30 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.11 -0.15 30 0 26 0
30DEC26 19.50 P 0.00 0.00 0.00 1.34 -0.16 30 0 4 0
30DEC26 20.00 P 0.00 0.00 0.00 1.59 -0.17 30 0 159 0
30DEC26 21.00 P 0.00 0.00 0.00 2.14 -0.21 31 0 97 0
30DEC26 22.00 P 2.88 2.88 2.88 2.73 -0.38 30 1 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.53 -0.35 32 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.33 -0.39 33 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.18 -0.41 34 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 6.05 -0.44 34 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.95 -0.45 35 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 7.88 -0.46 35 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 8.82 -0.48 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.77 -0.49 36 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.74 -0.49 36 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.70 -0.53 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.68 -0.54 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.65 -0.54 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.65 -0.53 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.65 -0.52 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.64 -0.53 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.27 -0.04 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.34 -0.06 30 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.44 -0.07 30 0 42 0
30MAR27 16.50 P 0.00 0.00 0.00 0.56 -0.06 30 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.69 -0.09 30 0 7 0
30MAR27 17.50 P 0.00 0.00 0.00 0.84 -0.10 30 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.00 -0.12 30 0 19 0
30MAR27 18.50 P 0.00 0.00 0.00 1.18 -0.15 30 0 16 0
30MAR27 19.00 P 0.00 0.00 0.00 1.39 -0.13 30 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 1.61 -0.15 30 0 7 0
30MAR27 20.00 P 0.00 0.00 0.00 1.85 -0.17 30 0 33 0
30MAR27 21.00 P 0.00 0.00 0.00 2.40 -0.29 30 0 27 0
30MAR27 22.00 P 0.00 0.00 0.00 3.06 -0.29 31 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 3.77 -0.33 31 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 4.53 -0.35 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.33 -0.40 32 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 6.17 -0.46 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.04 -0.47 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.96 -0.47 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.88 -0.49 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.82 -0.50 34 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.77 -0.51 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.74 -0.49 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.71 -0.51 33 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.68 -0.51 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.66 -0.52 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.65 -0.52 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.39 -0.06 30 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.49 -0.06 30 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.60 -0.08 30 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 0.73 -0.09 30 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.87 -0.12 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.04 -0.12 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.22 -0.11 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.40 -0.18 30 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 1.63 -0.18 30 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 1.87 -0.20 30 0 15 0
29JUN27 20.00 P 2.10 2.10 2.10 2.06 -0.27 29 1 1 +1
29JUN27 21.00 P 0.00 0.00 0.00 2.67 -0.26 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.28 -0.28 30 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.96 -0.35 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.70 -0.38 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.47 -0.38 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.29 -0.45 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.15 -0.43 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.02 -0.46 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.92 -0.48 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.86 -0.48 32 0 0 0
TOTAL PUT 584 7,386 +318
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEX - HK EXCHANGES & CLEARING CLOSING PRICE HK$ 383.00
12JUN26 280.00 C 0.00 0.00 0.00 103.04 - 0 0 0 -
12JUN26 285.00 C 0.00 0.00 0.00 98.42 -1.75 196 0 0 0
12JUN26 290.00 C 0.00 0.00 0.00 93.05 -2.33 116 0 0 0
12JUN26 295.00 C 0.00 0.00 0.00 88.05 -2.32 108 0 0 0
12JUN26 300.00 C 0.00 0.00 0.00 83.05 -2.34 100 0 0 0
12JUN26 310.00 C 0.00 0.00 0.00 73.05 -2.34 84 0 0 0
12JUN26 320.00 C 0.00 0.00 0.00 63.05 -1.04 65 0 0 0
12JUN26 330.00 C 0.00 0.00 0.00 53.06 -1.04 68 0 0 0
12JUN26 340.00 C 0.00 0.00 0.00 43.07 -1.05 59 0 0 0
12JUN26 350.00 C 0.00 0.00 0.00 33.10 -1.08 52 0 0 0
12JUN26 360.00 C 0.00 0.00 0.00 23.19 -1.14 44 0 23 0
12JUN26 370.00 C 11.70 14.11 11.70 13.25 -1.98 29 112 70 +28
12JUN26 380.00 C 4.55 4.55 3.20 5.06 -1.40 29 39 51 -7
12JUN26 390.00 C 1.20 1.20 0.50 1.15 -0.79 31 327 484 +69
12JUN26 400.00 C 0.13 0.13 0.10 0.17 -0.23 33 109 1,594 -109
12JUN26 410.00 C 0.02 0.05 0.02 0.02 -0.06 36 2 1,353 -2
12JUN26 420.00 C 0.06 0.06 0.06 0.01 -0.01 44 3 1,325 0
12JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 54 0 370 0
12JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 64 0 70 0
12JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 73 0 246 0
12JUN26 460.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
12JUN26 470.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
12JUN26 480.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
12JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
12JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
12JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
12JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
12JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
18JUN26 280.00 C 0.00 0.00 0.00 103.17 - 0 0 0 -
18JUN26 285.00 C 0.00 0.00 0.00 98.42 -1.92 92 0 0 0
18JUN26 290.00 C 0.00 0.00 0.00 93.18 -2.43 47 0 0 0
18JUN26 295.00 C 0.00 0.00 0.00 88.18 -2.44 0 0 0 0
18JUN26 300.00 C 0.00 0.00 0.00 83.19 -2.26 50 0 0 0
18JUN26 310.00 C 0.00 0.00 0.00 73.20 -2.20 47 0 0 0
18JUN26 320.00 C 0.00 0.00 0.00 63.21 -1.07 41 0 0 0
18JUN26 330.00 C 0.00 0.00 0.00 53.24 -1.10 39 0 0 0
18JUN26 340.00 C 0.00 0.00 0.00 43.30 -1.14 36 0 0 0
18JUN26 350.00 C 0.00 0.00 0.00 33.47 -1.19 33 0 0 0
18JUN26 360.00 C 0.00 0.00 0.00 23.92 -1.19 31 0 0 0
18JUN26 370.00 C 12.95 15.52 12.95 14.71 -1.74 26 80 128 +50
18JUN26 380.00 C 6.44 6.44 6.44 7.50 -0.98 25 30 60 +5
18JUN26 390.00 C 2.77 3.20 2.02 3.11 -0.68 25 193 395 +161
18JUN26 400.00 C 0.75 0.90 0.70 1.07 -0.28 26 62 934 +34
18JUN26 410.00 C 0.30 0.33 0.26 0.32 -0.15 27 34 188 +27
18JUN26 420.00 C 0.00 0.00 0.00 0.08 -0.06 28 0 0 0
18JUN26 430.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 25 0
18JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
18JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
18JUN26 460.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18JUN26 470.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18JUN26 480.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 183.60 -1.89 125 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 178.64 -1.80 122 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 173.61 -1.79 116 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 168.62 -1.83 112 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 163.54 -1.92 103 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 158.55 -1.92 100 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 153.56 -2.01 96 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 148.52 -2.03 90 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 143.66 -1.84 93 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 138.58 -1.92 85 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 133.68 -1.83 86 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 128.63 -1.89 80 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 123.69 -1.84 78 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 118.75 -1.86 77 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 113.76 -1.80 73 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 108.65 -1.93 66 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 103.44 -2.25 49 0 32 0
29JUN26 285.00 C 0.00 0.00 0.00 98.77 -1.84 63 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 93.70 -2.02 57 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 88.84 -1.78 58 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 83.46 -2.25 37 0 238 0
29JUN26 310.00 C 0.00 0.00 0.00 74.56 -1.21 58 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 63.55 -1.16 33 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 53.65 -1.22 31 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 43.87 -1.26 29 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 34.30 -2.35 27 0 102 0
29JUN26 360.00 C 0.00 0.00 0.00 25.17 -1.20 26 0 1,193 0
29JUN26 370.00 C 15.80 15.80 14.63 16.51 -1.27 23 32 647 +30
29JUN26 380.00 C 9.30 10.30 8.12 9.63 -0.95 22 305 1,658 +91
29JUN26 390.00 C 4.75 5.05 3.90 5.06 -0.86 22 449 1,792 +9
29JUN26 400.00 C 2.60 2.60 1.81 2.38 -0.51 22 1,015 3,998 -7
29JUN26 410.00 C 1.00 1.00 0.88 1.03 -0.39 23 219 3,860 -117
29JUN26 420.00 C 0.51 0.51 0.48 0.39 -0.32 23 79 8,597 -59
29JUN26 430.00 C 0.38 0.40 0.32 0.13 -0.19 23 106 5,141 -79
29JUN26 440.00 C 0.26 0.27 0.20 0.04 -0.11 23 19 2,752 +5
29JUN26 450.00 C 0.21 0.21 0.21 0.01 -0.06 23 6 6,611 +5
29JUN26 460.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 6,675 0
29JUN26 470.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 2,778 0
29JUN26 480.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4,500 0
29JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 34 0 4,553 0
29JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2,120 0
29JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 40 0 613 0
29JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,545 0
29JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,626 0
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 49 0 230 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 51 0 555 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 53 0 242 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 56 0 350 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 60 0 168 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 66 0 100 0
30JUL26 200.00 C 0.00 0.00 0.00 183.97 -1.58 73 0 48 0
30JUL26 205.00 C 0.00 0.00 0.00 178.96 -2.27 69 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 174.01 -2.24 68 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 168.96 -1.78 62 0 30 0
30JUL26 220.00 C 0.00 0.00 0.00 164.04 -1.70 63 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 159.03 -2.33 59 0 30 0
30JUL26 230.00 C 0.00 0.00 0.00 154.10 -2.26 59 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 149.15 -1.71 58 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 144.16 -2.27 55 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 138.98 -2.48 42 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 134.26 -2.49 52 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 129.22 -1.78 49 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 124.32 -1.72 49 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 119.34 -2.27 46 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 114.35 -2.30 44 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 109.46 -2.24 44 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 104.49 -2.25 42 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 99.51 -1.74 40 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 94.60 -1.70 39 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 89.49 -2.39 35 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 84.55 -2.41 34 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 74.76 -1.76 32 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 64.74 -0.85 27 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 55.18 -0.79 26 0 1 0
30JUL26 340.00 C 0.00 0.00 0.00 45.89 -0.74 25 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 37.01 -0.70 24 0 0 0
30JUL26 360.00 C 27.06 27.06 27.06 28.71 -0.70 23 30 30 +30
30JUL26 370.00 C 19.83 19.83 19.69 21.12 -1.47 22 40 100 +20
30JUL26 380.00 C 14.15 15.32 13.38 14.79 -1.21 22 254 426 +167
30JUL26 390.00 C 9.35 9.35 8.70 9.84 -0.81 21 82 715 +12
30JUL26 400.00 C 6.11 6.49 5.60 6.30 -0.70 21 85 3,251 +76
30JUL26 410.00 C 4.00 4.01 3.31 3.90 -0.62 21 291 1,542 -12
30JUL26 420.00 C 2.30 2.40 2.14 2.40 -0.37 22 190 2,670 -63
30JUL26 430.00 C 1.50 1.50 1.46 1.38 -0.34 22 66 2,318 -65
30JUL26 440.00 C 0.97 0.97 0.97 0.75 -0.27 22 1 1,399 -1
30JUL26 450.00 C 0.69 0.72 0.66 0.39 -0.21 22 152 1,016 +29
30JUL26 460.00 C 0.50 0.51 0.49 0.19 -0.16 22 134 1,984 +29
30JUL26 470.00 C 0.00 0.00 0.00 0.10 -0.10 22 0 6,507 0
30JUL26 480.00 C 0.00 0.00 0.00 0.05 -0.07 22 0 958 0
30JUL26 490.00 C 0.00 0.00 0.00 0.02 -0.05 22 0 1,007 0
30JUL26 500.00 C 0.26 0.26 0.26 0.01 -0.03 22 50 754 0
30JUL26 510.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 209 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 306 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 27 0 81 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 28 0 150 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 31 0 73 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 36 0 13 0
30JUL26 610.00 C 0.10 0.10 0.10 0.01 0.00 38 60 60 +60
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
28AUG26 200.00 C 0.00 0.00 0.00 184.46 -2.65 59 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 179.75 -2.39 63 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 174.37 -1.88 49 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 169.35 -1.85 43 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 164.62 -1.62 52 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 159.67 -1.69 51 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 154.71 -1.65 49 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 149.76 -1.62 48 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 144.55 -1.88 39 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 139.85 -1.62 45 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 134.89 -1.86 43 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 129.94 -2.09 42 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 125.01 -1.60 40 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 120.04 -1.62 39 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 114.35 -2.37 0 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 110.41 -1.37 39 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 105.10 -2.72 33 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 100.64 -2.34 36 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 95.45 -2.40 33 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 90.56 -2.40 32 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 85.73 -2.36 31 0 6 0
28AUG26 310.00 C 0.00 0.00 0.00 76.19 -1.80 30 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 65.14 -1.63 18 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 56.40 -1.08 23 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 47.52 -1.07 23 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 39.20 -1.02 23 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 31.59 -0.93 23 0 21 0
28AUG26 370.00 C 23.17 23.19 23.14 24.36 -1.37 22 120 120 +50
28AUG26 380.00 C 17.00 18.63 17.00 18.40 -1.48 22 34 183 +30
28AUG26 390.00 C 12.75 12.82 12.75 13.66 -1.14 22 67 404 +60
28AUG26 400.00 C 9.40 9.40 8.93 10.04 -0.70 22 170 720 -131
28AUG26 410.00 C 6.50 7.35 6.47 7.24 -0.46 22 395 1,158 -28
28AUG26 420.00 C 4.83 5.16 4.54 5.12 -0.39 23 143 1,399 -97
28AUG26 430.00 C 3.34 3.70 3.21 3.56 -0.27 23 93 1,996 -31
28AUG26 440.00 C 2.50 2.71 2.50 2.59 0.00 23 125 1,045 +120
28AUG26 450.00 C 1.72 2.01 1.72 1.75 +0.03 24 125 1,881 +116
28AUG26 460.00 C 1.30 1.49 1.30 1.17 +0.04 24 110 4,808 +100
28AUG26 470.00 C 1.12 1.15 1.11 0.78 +0.05 24 119 588 0
28AUG26 480.00 C 0.86 0.89 0.85 0.51 +0.05 24 176 2,346 0
28AUG26 490.00 C 0.00 0.00 0.00 0.33 +0.04 24 0 2,063 0
28AUG26 500.00 C 0.00 0.00 0.00 0.21 +0.03 24 0 3,710 0
28AUG26 510.00 C 0.00 0.00 0.00 0.14 +0.03 25 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.09 +0.02 25 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 30 0
28AUG26 550.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 49 0
28AUG26 560.00 C 0.38 0.38 0.38 0.02 +0.01 26 30 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 26 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 27 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 28 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 29 0 123 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 184.46 -2.86 54 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 179.75 -2.65 58 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 174.37 -2.00 40 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 169.35 -3.12 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 164.62 -1.85 47 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 159.67 -2.93 46 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 154.71 -2.91 44 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 149.76 -2.94 43 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 144.55 -3.20 29 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 139.85 -2.92 40 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 134.89 -2.94 39 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 129.94 -2.09 38 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 125.01 -2.93 37 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 120.04 -2.99 35 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 114.35 -2.66 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 110.41 -1.69 35 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 105.10 -2.72 30 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 100.74 -2.37 34 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 95.45 -3.01 30 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 90.56 -2.43 29 0 0 0
29SEP26 300.00 C 84.55 84.55 84.55 86.00 -2.19 30 30 166 +30
29SEP26 310.00 C 73.30 73.30 73.30 76.42 -2.36 28 30 40 +30
29SEP26 320.00 C 63.39 63.43 63.39 67.52 +0.51 29 60 60 +60
29SEP26 330.00 C 54.40 54.43 54.40 58.43 +0.57 27 90 240 +90
29SEP26 340.00 C 0.00 0.00 0.00 48.03 -1.14 22 0 151 0
29SEP26 350.00 C 0.00 0.00 0.00 39.96 -1.11 22 0 356 0
29SEP26 360.00 C 0.00 0.00 0.00 32.64 -1.05 22 0 343 0
29SEP26 370.00 C 25.15 26.70 25.15 25.97 -1.36 22 60 852 +60
29SEP26 380.00 C 0.00 0.00 0.00 20.20 -1.53 22 0 1,455 0
29SEP26 390.00 C 14.91 14.91 14.65 15.59 -1.39 22 38 2,991 0
29SEP26 400.00 C 11.31 11.66 11.08 11.86 -0.97 22 74 4,515 +10
29SEP26 410.00 C 8.75 9.03 8.67 9.01 -0.73 23 64 4,251 +54
29SEP26 420.00 C 6.50 6.90 6.50 6.81 -0.61 23 45 4,034 +30
29SEP26 430.00 C 5.30 5.30 4.65 5.21 -0.40 23 14 2,042 -3
29SEP26 440.00 C 4.30 4.30 4.12 3.96 -0.22 24 11 5,094 -1
29SEP26 450.00 C 2.98 2.98 2.82 3.03 -0.05 24 35 2,869 +35
29SEP26 460.00 C 2.16 2.16 2.16 2.28 +0.03 25 30 1,024 -30
29SEP26 470.00 C 1.93 1.93 1.93 1.69 +0.07 25 1 2,237 -1
29SEP26 480.00 C 1.59 1.59 1.59 1.28 +0.08 25 10 2,037 0
29SEP26 490.00 C 1.34 1.34 1.34 0.95 +0.08 26 20 2,459 -20
29SEP26 500.00 C 0.00 0.00 0.00 0.71 +0.09 26 0 11,038 0
29SEP26 510.00 C 0.00 0.00 0.00 0.52 +0.06 26 0 797 0
29SEP26 520.00 C 0.00 0.00 0.00 0.39 +0.07 26 0 559 0
29SEP26 530.00 C 0.00 0.00 0.00 0.30 +0.07 27 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.23 +0.05 27 0 244 0
29SEP26 550.00 C 0.00 0.00 0.00 0.17 +0.05 27 0 564 0
29SEP26 560.00 C 0.56 0.56 0.56 0.13 +0.04 27 30 246 0
29SEP26 570.00 C 0.51 0.57 0.51 0.10 +0.04 28 60 557 -30
29SEP26 580.00 C 0.47 0.55 0.47 0.08 +0.03 28 60 695 0
29SEP26 590.00 C 0.53 0.53 0.53 0.06 +0.02 28 30 350 0
29SEP26 600.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 748 0
29SEP26 610.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 184.46 -2.86 44 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 179.75 -2.65 47 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 174.37 -3.05 34 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 169.35 -3.12 0 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 164.62 -2.90 39 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 159.67 -2.93 37 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 154.71 -2.91 36 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 149.76 -2.94 35 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 144.55 -3.20 25 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 139.85 -2.92 33 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 134.89 -2.94 31 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 129.94 -2.09 30 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 125.01 -2.93 30 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 120.04 -2.99 28 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 114.35 -3.17 0 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 110.41 -2.36 28 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 105.10 -2.82 24 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 100.74 -2.37 27 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 95.45 -3.01 24 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 90.56 -3.06 23 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 86.00 -3.09 24 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 77.05 -3.30 24 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 67.88 -1.46 23 0 6 0
30DEC26 330.00 C 59.20 59.20 59.20 61.93 +0.80 26 2 2 +2
30DEC26 340.00 C 0.00 0.00 0.00 52.53 -0.90 24 0 289 0
30DEC26 350.00 C 0.00 0.00 0.00 45.53 -0.83 24 1 61 +1
30DEC26 360.00 C 0.00 0.00 0.00 39.53 -0.41 24 0 17 0
30DEC26 370.00 C 0.00 0.00 0.00 33.77 -1.17 24 0 60 0
30DEC26 380.00 C 27.37 27.84 27.37 28.50 -1.07 24 32 281 +32
30DEC26 390.00 C 0.00 0.00 0.00 24.03 -0.83 24 1 572 -1
30DEC26 400.00 C 20.30 20.30 20.02 20.19 -0.80 24 32 2,802 +32
30DEC26 410.00 C 16.33 17.12 15.91 16.61 -0.94 24 98 3,081 +27
30DEC26 420.00 C 13.60 13.60 13.04 14.01 -0.55 24 98 3,735 +48
30DEC26 430.00 C 11.20 11.60 11.20 11.92 -0.24 24 55 1,166 0
30DEC26 440.00 C 10.00 10.00 9.60 9.84 -0.17 24 36 1,128 +5
30DEC26 450.00 C 7.98 8.50 7.98 8.07 -0.19 24 32 1,738 +10
30DEC26 460.00 C 7.20 7.20 7.20 6.63 -0.17 25 2 239 0
30DEC26 470.00 C 5.61 6.07 5.61 5.34 -0.19 25 3 376 +2
30DEC26 480.00 C 0.00 0.00 0.00 4.39 -0.17 25 0 364 0
30DEC26 490.00 C 0.00 0.00 0.00 3.50 -0.17 25 0 191 0
30DEC26 500.00 C 4.00 4.00 4.00 2.88 -0.16 25 1 810 +1
30DEC26 510.00 C 0.00 0.00 0.00 2.28 -0.15 25 0 397 0
30DEC26 520.00 C 2.88 2.88 2.88 1.82 -0.13 25 1 641 0
30DEC26 530.00 C 0.00 0.00 0.00 1.42 -0.15 25 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 1.21 -0.11 25 0 415 0
30DEC26 550.00 C 0.00 0.00 0.00 0.92 -0.12 25 0 313 0
30DEC26 560.00 C 0.00 0.00 0.00 0.75 -0.09 25 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.60 -0.09 25 0 34 0
30DEC26 580.00 C 0.00 0.00 0.00 0.48 -0.07 25 0 100 0
30DEC26 590.00 C 0.00 0.00 0.00 0.39 -0.07 25 0 150 0
30DEC26 600.00 C 0.00 0.00 0.00 0.30 -0.08 26 0 422 0
30DEC26 610.00 C 0.00 0.00 0.00 0.25 -0.05 26 0 150 0
30DEC26 620.00 C 1.06 1.06 1.06 0.20 -0.05 26 30 64 0
30DEC26 630.00 C 0.00 0.00 0.00 0.16 -0.04 26 0 118 0
30MAR27 200.00 C 0.00 0.00 0.00 184.46 -2.86 38 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 179.75 -2.65 39 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 174.37 -3.05 31 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 169.36 -3.11 0 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 164.62 -2.90 33 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 159.67 -2.93 32 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 154.71 -2.91 31 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 149.76 -2.94 30 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 144.55 -3.20 23 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 139.85 -2.92 27 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 134.89 -2.94 26 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 129.94 -3.21 25 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 125.01 -2.93 25 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 120.04 -2.99 23 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 115.22 -2.68 23 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 110.69 -2.66 24 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 106.20 -3.23 24 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 101.77 -3.18 25 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 97.39 -3.13 25 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 93.13 -3.05 25 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 87.94 -3.97 23 0 6 0
30MAR27 310.00 C 0.00 0.00 0.00 80.32 -3.11 24 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 72.19 -3.22 24 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 65.70 -1.04 25 0 90 0
30MAR27 340.00 C 57.45 57.45 57.45 58.94 -1.03 25 13 734 +13
30MAR27 350.00 C 0.00 0.00 0.00 52.63 -0.79 25 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 46.64 -0.87 25 0 92 0
30MAR27 370.00 C 38.60 40.52 38.60 40.15 -1.18 24 220 590 -180
30MAR27 380.00 C 33.86 33.86 33.82 35.31 -0.98 24 60 1,086 +30
30MAR27 390.00 C 29.90 29.90 29.90 31.00 -0.73 24 1 420 +1
30MAR27 400.00 C 0.00 0.00 0.00 27.37 -0.34 24 0 2,933 0
30MAR27 410.00 C 22.67 22.67 22.67 24.07 -0.24 25 30 3,567 +30
30MAR27 420.00 C 19.72 19.72 19.72 21.24 -0.09 25 30 2,471 -4
30MAR27 430.00 C 17.92 17.92 17.92 18.64 +0.01 25 30 266 0
30MAR27 440.00 C 14.60 15.43 14.60 16.42 +0.13 25 35 242 +22
30MAR27 450.00 C 13.60 13.60 13.60 14.43 +0.22 26 3 368 0
30MAR27 460.00 C 11.30 11.30 11.30 12.66 +0.29 26 1 180 +1
30MAR27 470.00 C 0.00 0.00 0.00 11.19 +0.38 26 0 167 0
30MAR27 480.00 C 9.10 9.28 9.10 9.73 +0.22 26 6 273 -2
30MAR27 490.00 C 0.00 0.00 0.00 8.67 +0.32 26 0 187 0
30MAR27 500.00 C 6.90 7.50 6.90 7.86 +0.56 27 9 289 -1
30MAR27 510.00 C 6.34 6.46 6.01 6.68 +0.30 27 180 318 +162
30MAR27 520.00 C 0.00 0.00 0.00 6.15 +0.57 27 0 82 0
30MAR27 530.00 C 0.00 0.00 0.00 5.42 +0.64 28 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 4.76 +0.54 28 0 119 0
30MAR27 550.00 C 0.00 0.00 0.00 4.28 +0.59 28 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 3.80 +0.65 28 0 404 0
30MAR27 570.00 C 0.00 0.00 0.00 3.32 +0.52 28 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 3.01 +0.55 29 0 154 0
30MAR27 590.00 C 0.00 0.00 0.00 2.70 +0.58 29 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 2.41 +0.54 29 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 2.12 +0.47 29 0 224 0
30MAR27 620.00 C 0.00 0.00 0.00 1.94 +0.50 29 0 134 0
30MAR27 630.00 C 0.00 0.00 0.00 1.76 +0.52 30 0 177 0
29JUN27 280.00 C 0.00 0.00 0.00 107.32 - 21 0 0 -
29JUN27 285.00 C 0.00 0.00 0.00 102.62 -4.05 21 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 97.99 -4.46 20 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 93.79 -3.34 20 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 90.38 -2.64 22 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 82.26 -2.77 21 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 75.16 -2.22 22 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 68.62 -1.41 23 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 61.99 -1.19 23 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 56.20 -1.01 23 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 50.56 -0.96 23 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 45.51 -0.97 23 0 1 0
29JUN27 380.00 C 38.10 39.33 37.90 40.71 -0.90 24 175 265 +145
29JUN27 390.00 C 0.00 0.00 0.00 36.41 -0.92 24 0 31 0
29JUN27 400.00 C 29.80 29.80 29.80 32.67 -0.53 24 20 81 +20
29JUN27 410.00 C 27.70 27.81 26.83 29.42 -0.41 24 163 198 -16
29JUN27 420.00 C 24.00 24.23 23.80 26.30 -0.22 24 31 456 +9
29JUN27 430.00 C 0.00 0.00 0.00 23.74 -0.10 25 0 30 0
29JUN27 440.00 C 19.96 19.96 19.96 21.19 +0.02 25 3 60 0
29JUN27 450.00 C 17.83 17.83 17.83 19.13 +0.17 25 1 181 0
29JUN27 460.00 C 15.91 15.91 15.91 17.19 +0.28 25 3 471 -3
29JUN27 470.00 C 0.00 0.00 0.00 15.35 +0.36 26 0 112 0
29JUN27 480.00 C 0.00 0.00 0.00 13.92 +0.47 26 0 118 0
29JUN27 490.00 C 0.00 0.00 0.00 12.51 +0.59 26 0 0 0
29JUN27 500.00 C 10.20 10.20 10.20 11.21 +0.23 26 1 17 0
29JUN27 510.00 C 0.00 0.00 0.00 10.20 +0.63 26 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 9.49 +0.74 27 0 65 0
29JUN27 530.00 C 0.00 0.00 0.00 8.48 +0.49 27 0 204 0
TOTAL CALL 8,594 215,869 +1,305
12JUN26 280.00 P 0.00 0.00 0.00 0.01 - 138 0 0 -
12JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
12JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
12JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
12JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
12JUN26 310.00 P 0.01 0.01 0.01 0.01 0.00 96 1 1 +1
12JUN26 320.00 P 0.01 0.01 0.01 0.01 -0.01 82 100 250 +100
12JUN26 330.00 P 0.00 0.00 0.00 0.01 -0.02 69 0 0 0
12JUN26 340.00 P 0.00 0.00 0.00 0.02 -0.03 61 0 0 0
12JUN26 350.00 P 0.00 0.00 0.00 0.05 -0.06 52 0 30 0
12JUN26 360.00 P 0.27 0.27 0.25 0.14 -0.10 44 100 141 -97
12JUN26 370.00 P 0.80 0.93 0.44 0.49 -0.19 36 158 811 -3
12JUN26 380.00 P 3.06 3.50 1.94 2.13 +0.02 30 72 1,931 +10
12JUN26 390.00 P 9.60 10.49 7.80 8.07 +0.50 31 646 663 -116
12JUN26 400.00 P 19.32 19.72 16.49 17.37 +1.03 41 281 731 -151
12JUN26 410.00 P 31.00 31.00 30.30 27.00 +0.97 0 600 667 -234
12JUN26 420.00 P 0.00 0.00 0.00 37.00 +1.00 0 0 211 0
12JUN26 430.00 P 0.00 0.00 0.00 47.00 +1.00 0 0 0 0
12JUN26 440.00 P 0.00 0.00 0.00 57.00 +1.00 0 0 0 0
12JUN26 450.00 P 0.00 0.00 0.00 68.66 +2.66 155 0 0 0
12JUN26 460.00 P 0.00 0.00 0.00 78.77 +2.77 172 0 0 0
12JUN26 470.00 P 0.00 0.00 0.00 87.00 +1.00 0 0 0 0
12JUN26 480.00 P 0.00 0.00 0.00 97.00 +1.00 0 0 0 0
12JUN26 490.00 P 0.00 0.00 0.00 107.00 +1.00 0 0 0 0
12JUN26 500.00 P 0.00 0.00 0.00 118.87 +2.87 231 0 0 0
12JUN26 510.00 P 0.00 0.00 0.00 128.77 +2.77 242 0 0 0
12JUN26 520.00 P 0.00 0.00 0.00 138.68 +2.68 251 0 0 0
12JUN26 530.00 P 0.00 0.00 0.00 148.60 +2.60 260 0 0 0
18JUN26 280.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
18JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18JUN26 300.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
18JUN26 310.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
18JUN26 320.00 P 0.00 0.00 0.00 0.02 -0.04 44 0 30 0
18JUN26 330.00 P 0.00 0.00 0.00 0.04 -0.07 40 0 0 0
18JUN26 340.00 P 0.00 0.00 0.00 0.09 -0.12 36 0 0 0
18JUN26 350.00 P 0.40 0.40 0.40 0.26 -0.14 34 37 57 +37
18JUN26 360.00 P 0.83 1.00 0.72 0.70 -0.13 31 76 283 +76
18JUN26 370.00 P 1.77 2.40 1.77 1.74 -0.03 28 59 290 +27
18JUN26 380.00 P 4.44 5.60 4.44 4.37 +0.50 25 120 451 +72
18JUN26 390.00 P 0.00 0.00 0.00 9.73 +0.59 24 0 21 0
18JUN26 400.00 P 19.65 19.65 17.70 18.02 +1.37 27 66 122 +65
18JUN26 410.00 P 0.00 0.00 0.00 27.17 +0.89 27 0 0 0
18JUN26 420.00 P 0.00 0.00 0.00 37.00 +0.98 0 0 0 0
18JUN26 430.00 P 0.00 0.00 0.00 47.00 +1.00 0 0 0 0
18JUN26 440.00 P 0.00 0.00 0.00 58.63 +2.63 70 0 0 0
18JUN26 450.00 P 0.00 0.00 0.00 68.66 +2.66 78 0 0 0
18JUN26 460.00 P 0.00 0.00 0.00 78.77 +2.77 88 0 0 0
18JUN26 470.00 P 0.00 0.00 0.00 88.66 +2.66 93 0 0 0
18JUN26 480.00 P 0.00 0.00 0.00 98.61 +2.61 100 0 0 0
18JUN26 490.00 P 0.00 0.00 0.00 108.77 +2.77 109 0 0 0
18JUN26 500.00 P 0.00 0.00 0.00 118.87 +2.87 117 0 0 0
18JUN26 510.00 P 0.00 0.00 0.00 128.77 +2.77 122 0 0 0
18JUN26 520.00 P 0.00 0.00 0.00 138.77 +2.77 129 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 77 0 358 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 74 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 71 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 68 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 60 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 57 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 55 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 52 0 96 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 50 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 304 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 194 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 -0.03 42 0 345 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 -0.04 40 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 -0.05 38 0 197 0
29JUN26 300.00 P 0.00 0.00 0.00 0.02 -0.06 38 0 307 0
29JUN26 310.00 P 0.00 0.00 0.00 0.04 -0.09 35 0 756 0
29JUN26 320.00 P 0.00 0.00 0.00 0.08 -0.14 33 0 919 0
29JUN26 330.00 P 0.40 0.42 0.27 0.17 -0.19 31 326 2,887 -154
29JUN26 340.00 P 0.62 0.62 0.62 0.38 -0.20 29 50 2,506 0
29JUN26 350.00 P 0.94 1.12 0.94 0.80 -0.22 28 760 10,448 +672
29JUN26 360.00 P 1.88 2.15 1.55 1.67 -0.09 26 1,702 14,422 +1,081
29JUN26 370.00 P 3.36 4.20 3.10 3.19 +0.06 24 1,559 5,304 +282
29JUN26 380.00 P 5.99 8.13 5.92 6.40 +0.76 23 472 6,794 -132
29JUN26 390.00 P 12.10 13.90 10.97 11.66 +0.78 22 188 6,923 -66
29JUN26 400.00 P 19.00 21.60 18.00 18.41 +0.48 20 463 7,378 -282
29JUN26 410.00 P 29.30 31.00 27.33 27.68 +1.23 23 132 4,409 -115
29JUN26 420.00 P 38.17 39.80 37.70 37.10 +0.77 23 91 6,461 -15
29JUN26 430.00 P 47.80 47.80 47.00 47.16 +1.11 29 83 2,592 -83
29JUN26 440.00 P 58.00 58.00 58.00 58.63 +2.63 46 12 529 -92
29JUN26 450.00 P 70.00 70.00 70.00 68.66 +2.66 52 3 201 -3
29JUN26 460.00 P 0.00 0.00 0.00 78.77 +2.77 58 0 221 0
29JUN26 470.00 P 0.00 0.00 0.00 88.66 +2.66 62 0 0 0
29JUN26 480.00 P 0.00 0.00 0.00 98.61 +2.61 67 0 0 0
29JUN26 490.00 P 0.00 0.00 0.00 108.77 +2.77 72 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 118.87 +2.87 78 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 128.77 +2.77 81 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 138.77 +2.77 85 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 148.60 +2.60 88 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 157.00 +1.00 0 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 167.00 +1.00 0 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 177.00 +1.00 0 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 187.00 +1.00 0 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 197.00 +1.00 0 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 207.00 +1.00 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 217.00 +1.00 0 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 227.00 +1.00 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 237.00 +1.00 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 247.00 +1.00 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 5 0
30JUL26 280.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 7 0
30JUL26 285.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.07 +0.02 30 0 61 0
30JUL26 295.00 P 0.00 0.00 0.00 0.10 +0.04 29 0 33 0
30JUL26 300.00 P 0.43 0.43 0.43 0.14 +0.06 29 100 654 +100
30JUL26 310.00 P 0.00 0.00 0.00 0.27 +0.12 28 0 227 0
30JUL26 320.00 P 0.00 0.00 0.00 0.51 +0.17 27 0 441 0
30JUL26 330.00 P 1.01 1.25 1.01 0.93 +0.25 26 28 174 +14
30JUL26 340.00 P 1.75 1.99 1.58 1.58 +0.24 25 89 299 -36
30JUL26 350.00 P 3.04 3.13 3.04 2.68 +0.27 24 166 873 +46
30JUL26 360.00 P 4.07 5.10 4.07 4.24 +0.33 23 98 1,111 +96
30JUL26 370.00 P 7.25 7.85 6.83 6.83 +0.48 22 275 1,567 +108
30JUL26 380.00 P 10.29 12.00 10.29 10.37 +0.51 21 49 2,784 -21
30JUL26 390.00 P 16.20 17.00 15.50 15.44 +0.96 21 11 5,038 +7
30JUL26 400.00 P 23.00 23.00 21.70 22.16 +1.27 22 209 5,541 +192
30JUL26 410.00 P 31.60 31.60 31.20 29.81 +1.56 22 600 2,579 +452
30JUL26 420.00 P 43.00 43.00 40.00 38.30 +0.69 22 3 954 0
30JUL26 430.00 P 0.00 0.00 0.00 47.44 -0.65 22 0 901 0
30JUL26 440.00 P 0.00 0.00 0.00 58.63 +2.44 30 0 388 0
30JUL26 450.00 P 0.00 0.00 0.00 68.66 +2.65 34 0 110 0
30JUL26 460.00 P 0.00 0.00 0.00 78.77 +2.77 38 0 30 -130
30JUL26 470.00 P 0.00 0.00 0.00 88.66 +2.66 41 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 98.61 +2.61 43 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 108.77 +2.77 47 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 118.87 +2.87 51 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 128.77 +2.77 53 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 138.77 +2.77 55 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 148.60 +2.60 57 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 157.04 +1.04 46 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 167.04 +1.04 48 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 177.08 +1.08 51 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 187.00 +1.00 0 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 197.00 +1.00 0 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 207.00 +1.00 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 217.00 +1.00 0 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 227.05 +1.05 60 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 237.00 +1.00 0 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 247.01 +1.01 62 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 33 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 30 0
28AUG26 285.00 P 0.00 0.00 0.00 0.05 0.00 24 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.11 -0.03 24 0 60 0
28AUG26 300.00 P 0.00 0.00 0.00 0.16 -0.04 24 0 191 0
28AUG26 310.00 P 1.18 1.18 1.18 0.37 -0.05 23 2 143 +2
28AUG26 320.00 P 1.60 1.66 1.60 0.75 -0.05 23 37 139 +37
28AUG26 330.00 P 2.20 2.50 2.03 1.43 -0.07 23 124 234 +97
28AUG26 340.00 P 3.35 3.63 3.05 2.55 -0.04 23 512 607 +417
28AUG26 350.00 P 5.15 5.40 5.15 4.22 +0.01 23 35 7,642 +12
28AUG26 360.00 P 7.55 7.85 7.55 6.64 +0.21 23 36 2,688 0
28AUG26 370.00 P 10.70 11.20 10.00 9.98 +0.68 23 70 1,204 -20
28AUG26 380.00 P 15.18 15.81 14.00 14.18 +1.13 23 214 1,904 +62
28AUG26 390.00 P 20.72 21.33 19.92 19.37 +1.21 23 212 2,334 +88
28AUG26 400.00 P 0.00 0.00 0.00 25.45 +1.16 23 0 2,053 0
28AUG26 410.00 P 0.00 0.00 0.00 32.44 +0.83 23 0 1,634 0
28AUG26 420.00 P 0.00 0.00 0.00 40.38 +0.92 23 0 4,029 0
28AUG26 430.00 P 0.00 0.00 0.00 48.93 +0.84 23 0 1,816 0
28AUG26 440.00 P 0.00 0.00 0.00 58.63 +1.70 25 0 620 0
28AUG26 450.00 P 0.00 0.00 0.00 68.66 +2.32 28 0 626 0
28AUG26 460.00 P 0.00 0.00 0.00 78.77 +2.72 31 0 60 0
28AUG26 470.00 P 0.00 0.00 0.00 88.66 +2.66 34 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 98.61 +2.61 36 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 108.77 +2.77 39 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 118.87 +2.87 42 0 0 -5
28AUG26 510.00 P 0.00 0.00 0.00 128.77 +2.77 44 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 138.77 +2.77 46 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 148.60 +2.60 47 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 157.25 +1.25 42 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 167.04 +1.04 41 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 177.15 +1.15 44 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 187.15 +1.15 46 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 197.34 +1.34 50 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 207.34 +1.34 51 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 217.01 +1.01 48 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 227.05 +1.05 51 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 237.01 +1.01 51 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 247.01 +1.01 53 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 90 0
29SEP26 280.00 P 1.00 1.00 1.00 0.10 -0.04 22 1 61 -1
29SEP26 285.00 P 0.00 0.00 0.00 0.16 -0.05 23 0 255 0
29SEP26 290.00 P 0.00 0.00 0.00 0.25 -0.05 23 0 302 0
29SEP26 295.00 P 0.00 0.00 0.00 0.36 -0.08 23 0 230 0
29SEP26 300.00 P 0.00 0.00 0.00 0.51 -0.10 23 0 727 0
29SEP26 310.00 P 2.25 2.25 2.25 1.01 -0.12 23 17 771 +17
29SEP26 320.00 P 2.90 3.00 2.80 1.82 -0.14 23 102 4,407 +102
29SEP26 330.00 P 4.15 4.15 3.93 3.05 -0.15 23 51 4,013 +51
29SEP26 340.00 P 6.00 6.25 5.31 4.83 -0.14 23 315 2,236 +225
29SEP26 350.00 P 8.29 8.66 7.50 7.33 0.00 23 15 4,028 +7
29SEP26 360.00 P 11.50 11.70 10.67 10.59 +0.54 23 43 3,603 +1
29SEP26 370.00 P 15.18 16.20 14.51 14.60 +0.79 23 244 5,068 +190
29SEP26 380.00 P 20.60 21.00 18.90 19.13 +0.77 22 108 3,515 +19
29SEP26 390.00 P 26.31 26.31 25.20 25.05 +1.23 23 120 5,864 0
29SEP26 400.00 P 34.09 34.09 34.09 31.54 +1.18 23 4 5,879 +2
29SEP26 410.00 P 0.00 0.00 0.00 38.82 +0.68 23 1 4,327 0
29SEP26 420.00 P 0.00 0.00 0.00 46.71 +0.82 23 0 3,797 0
29SEP26 430.00 P 56.73 57.70 54.95 55.92 +1.75 25 188 793 +17
29SEP26 440.00 P 64.59 64.60 64.46 64.40 +1.54 25 72 1,800 +72
29SEP26 450.00 P 75.61 75.61 75.51 71.87 +0.03 21 63 339 +33
29SEP26 460.00 P 0.00 0.00 0.00 83.89 +3.52 29 0 281 0
29SEP26 470.00 P 0.00 0.00 0.00 93.22 +3.41 30 0 446 0
29SEP26 480.00 P 0.00 0.00 0.00 103.21 +0.44 32 0 587 0
29SEP26 490.00 P 0.00 0.00 0.00 112.69 +3.68 33 0 391 0
29SEP26 500.00 P 0.00 0.00 0.00 122.23 +3.59 33 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 128.77 -2.85 0 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 141.99 +3.71 37 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 151.79 +3.69 38 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 161.65 +3.34 39 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 171.54 +3.28 40 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 181.50 +3.42 42 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 191.32 +3.93 43 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 201.31 +4.03 45 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 211.23 +4.06 46 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 220.96 +3.88 46 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 231.06 +4.00 49 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 241.05 +4.14 50 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 250.89 +4.07 51 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 30 0
30DEC26 225.00 P 0.69 0.69 0.69 0.02 -0.02 23 30 90 +30
30DEC26 230.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 0.05 -0.03 24 0 35 0
30DEC26 240.00 P 0.00 0.00 0.00 0.08 -0.03 24 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.11 -0.04 24 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.17 -0.04 24 0 200 0
30DEC26 255.00 P 1.21 1.21 1.21 0.23 -0.06 24 1 63 +1
30DEC26 260.00 P 0.00 0.00 0.00 0.32 -0.05 24 0 183 0
30DEC26 265.00 P 0.00 0.00 0.00 0.43 -0.08 24 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.57 -0.08 24 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 0.75 -0.10 24 0 20 0
30DEC26 280.00 P 0.00 0.00 0.00 0.97 -0.10 24 0 397 0
30DEC26 285.00 P 0.00 0.00 0.00 1.26 -0.15 24 0 134 0
30DEC26 290.00 P 0.00 0.00 0.00 1.63 -0.11 24 0 501 0
30DEC26 295.00 P 0.00 0.00 0.00 2.05 -0.12 24 0 451 0
30DEC26 300.00 P 3.66 3.90 3.66 2.55 -0.11 24 60 353 +11
30DEC26 310.00 P 0.00 0.00 0.00 3.80 -0.10 24 0 3,064 0
30DEC26 320.00 P 0.00 0.00 0.00 5.47 -0.05 24 0 1,055 0
30DEC26 330.00 P 8.40 8.40 7.80 7.61 +0.03 24 51 1,433 0
30DEC26 340.00 P 10.62 11.24 10.62 10.16 +0.33 24 12 1,176 +10
30DEC26 350.00 P 13.77 14.05 13.77 13.26 +0.58 24 4 1,508 +4
30DEC26 360.00 P 17.85 18.00 17.35 16.85 +0.64 24 62 1,567 +11
30DEC26 370.00 P 21.60 21.60 20.83 20.87 +0.72 23 49 1,487 +46
30DEC26 380.00 P 27.00 27.50 25.80 25.94 +1.26 23 213 2,170 +119
30DEC26 390.00 P 0.00 0.00 0.00 31.51 +1.16 24 0 1,735 0
30DEC26 400.00 P 39.50 39.50 39.50 37.70 +1.25 24 2 2,078 0
30DEC26 410.00 P 45.64 45.64 45.64 44.39 +1.33 24 35 2,424 0
30DEC26 420.00 P 0.00 0.00 0.00 51.82 +0.85 24 0 3,276 0
30DEC26 430.00 P 61.34 61.88 61.21 59.57 +0.86 24 121 1,685 +91
30DEC26 440.00 P 69.48 69.48 69.48 69.00 +2.28 26 30 1,292 -30
30DEC26 450.00 P 78.21 78.21 78.04 77.15 +2.43 26 90 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 86.29 +2.92 27 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 95.28 +3.06 27 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 104.47 +1.70 28 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 113.88 +3.32 28 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 123.31 +3.32 29 0 529 0
30DEC26 510.00 P 0.00 0.00 0.00 132.85 +1.23 30 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 142.53 +2.88 30 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 152.26 +3.19 31 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 162.02 +3.27 32 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 171.82 +3.18 33 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 181.75 +3.67 34 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 191.56 +3.38 35 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 201.44 +3.39 36 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 211.43 +3.26 37 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 221.26 +3.04 38 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 231.16 +3.40 39 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 241.05 +3.97 40 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 250.97 +3.40 41 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 35 0
30MAR27 205.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.06 -0.03 25 0 30 0
30MAR27 215.00 P 1.12 1.12 1.12 0.10 -0.03 25 1 12 +1
30MAR27 220.00 P 0.00 0.00 0.00 0.13 -0.04 25 0 60 0
30MAR27 225.00 P 0.00 0.00 0.00 0.19 -0.03 25 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.24 -0.07 25 0 120 0
30MAR27 235.00 P 0.00 0.00 0.00 0.33 -0.06 25 0 30 0
30MAR27 240.00 P 0.00 0.00 0.00 0.42 -0.09 25 0 61 0
30MAR27 245.00 P 0.00 0.00 0.00 0.57 -0.08 25 0 80 0
30MAR27 250.00 P 0.00 0.00 0.00 0.71 -0.11 25 0 55 0
30MAR27 255.00 P 0.00 0.00 0.00 0.92 -0.12 25 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 1.15 -0.11 25 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 1.43 -0.15 25 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 1.76 -0.15 25 0 13 0
30MAR27 275.00 P 0.00 0.00 0.00 2.12 -0.17 25 0 16 0
30MAR27 280.00 P 0.00 0.00 0.00 2.60 -0.17 25 0 150 0
30MAR27 285.00 P 0.00 0.00 0.00 3.19 -0.07 25 0 56 0
30MAR27 290.00 P 0.00 0.00 0.00 3.80 -0.19 25 0 171 0
30MAR27 295.00 P 6.16 6.16 6.16 4.51 -0.17 25 1 53 +1
30MAR27 300.00 P 7.29 7.29 7.29 5.22 -0.17 25 50 228 0
30MAR27 310.00 P 0.00 0.00 0.00 7.11 -0.15 25 0 56 0
30MAR27 320.00 P 11.13 11.13 11.13 9.36 -0.12 25 11 412 +11
30MAR27 330.00 P 14.00 14.00 14.00 11.98 -0.05 25 2 316 +2
30MAR27 340.00 P 17.14 17.14 16.76 15.19 0.00 25 35 909 +4
30MAR27 350.00 P 20.68 20.68 20.68 18.87 +0.11 25 45 610 0
30MAR27 360.00 P 24.28 24.28 24.28 22.90 +0.18 25 30 609 +30
30MAR27 370.00 P 29.44 29.44 29.44 27.69 +0.48 25 30 681 0
30MAR27 380.00 P 33.60 34.70 32.60 32.81 +0.62 25 7 871 0
30MAR27 390.00 P 39.70 39.70 39.70 38.48 +0.75 26 10 759 0
30MAR27 400.00 P 46.50 46.50 46.50 44.82 +1.03 26 2 3,538 0
30MAR27 410.00 P 0.00 0.00 0.00 51.36 +0.96 26 0 3,413 0
30MAR27 420.00 P 58.80 58.80 58.80 57.37 +0.06 25 2 2,274 0
30MAR27 430.00 P 0.00 0.00 0.00 66.69 +2.99 27 0 31 0
30MAR27 440.00 P 0.00 0.00 0.00 74.74 +2.62 28 0 76 0
30MAR27 450.00 P 83.96 83.96 83.96 79.47 -0.66 25 30 421 +30
30MAR27 460.00 P 0.00 0.00 0.00 91.21 +2.94 28 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 99.12 +2.75 28 0 0 0
30MAR27 480.00 P 109.84 109.84 109.78 107.42 +2.52 28 60 60 +60
30MAR27 490.00 P 0.00 0.00 0.00 117.55 +3.97 30 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 125.66 +2.82 29 0 455 0
30MAR27 510.00 P 0.00 0.00 0.00 134.78 +2.92 29 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 144.07 +2.96 30 0 0 0
30MAR27 530.00 P 155.50 155.50 155.50 152.51 +2.14 28 30 79 0
30MAR27 540.00 P 0.00 0.00 0.00 163.01 +3.21 30 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 172.59 +3.24 31 0 139 0
30MAR27 560.00 P 0.00 0.00 0.00 182.28 +3.83 31 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 192.01 +3.80 32 0 74 0
30MAR27 580.00 P 0.00 0.00 0.00 201.77 +3.44 33 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 211.58 +3.41 33 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 221.41 +3.19 34 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 231.34 +3.58 35 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 241.20 +3.95 35 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 251.08 +3.51 36 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 3.91 - 24 0 0 -
29JUN27 285.00 P 6.66 6.66 6.66 4.59 -0.20 24 1 1 +1
29JUN27 290.00 P 0.00 0.00 0.00 5.44 -0.06 25 0 109 0
29JUN27 295.00 P 0.00 0.00 0.00 6.30 -0.06 25 0 15 0
29JUN27 300.00 P 9.63 9.63 9.63 7.25 -0.06 25 2 86 +2
29JUN27 310.00 P 11.60 11.80 11.60 9.34 -0.06 25 4 218 +3
29JUN27 320.00 P 13.57 13.57 13.13 11.86 -0.06 25 300 639 +300
29JUN27 330.00 P 17.02 17.02 16.06 14.84 -0.05 25 61 350 +61
29JUN27 340.00 P 20.00 20.70 19.38 18.09 -0.04 25 69 313 +69
29JUN27 350.00 P 23.90 23.90 23.90 22.04 -0.01 25 4 498 +4
29JUN27 360.00 P 28.18 28.18 28.18 26.23 +0.04 25 45 697 0
29JUN27 370.00 P 32.52 32.90 32.52 31.03 +0.06 25 2 47 +1
29JUN27 380.00 P 38.60 38.60 36.98 36.17 +0.21 25 78 135 +78
29JUN27 390.00 P 43.70 43.70 43.70 41.83 +0.57 25 1 46 +1
29JUN27 400.00 P 49.60 49.60 49.60 48.16 +0.64 25 3 145 +3
29JUN27 410.00 P 0.00 0.00 0.00 54.98 +1.09 26 0 104 0
29JUN27 420.00 P 63.56 63.60 63.56 61.86 +0.81 26 20 21 0
29JUN27 430.00 P 0.00 0.00 0.00 69.45 +1.40 26 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 77.37 +2.17 27 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 85.57 +2.54 28 0 61 0
29JUN27 460.00 P 0.00 0.00 0.00 93.94 +3.04 28 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 102.25 +3.18 28 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 110.69 +3.38 29 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 119.26 +3.41 29 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 128.07 +3.88 29 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 136.94 +3.95 29 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 145.26 +3.21 28 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 154.46 +2.86 29 0 9 0
TOTAL PUT 14,067 242,957 +4,088
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 25.40
29JUN26 16.00 C 0.00 0.00 0.00 9.43 +0.55 79 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.93 +0.54 74 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.50 +0.61 100 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.06 +0.67 106 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.56 +0.67 99 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.90 +0.51 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.43 +0.54 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.91 +0.52 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.44 +0.55 47 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.43 +0.54 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.43 +0.53 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.44 +0.51 20 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.51 +0.43 21 0 76 0
29JUN26 25.00 C 0.00 0.00 0.00 0.74 +0.28 21 0 142 0
29JUN26 26.00 C 0.38 0.38 0.32 0.29 +0.13 22 11 168 +9
29JUN26 27.00 C 0.00 0.00 0.00 0.08 +0.04 22 0 131 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 364 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 97 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 75 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 8.06 +0.67 60 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.56 +0.67 56 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.02 +0.63 47 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.53 +0.64 44 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.03 +0.63 41 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.54 +0.63 39 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.56 +0.60 34 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.52 +0.51 23 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.61 +0.48 23 0 23 0
30JUL26 24.00 C 0.00 0.00 0.00 1.80 +0.39 23 0 15 0
30JUL26 25.00 C 0.00 0.00 0.00 1.13 +0.32 23 0 101 0
30JUL26 26.00 C 0.70 0.70 0.70 0.64 +0.21 22 35 76 +35
30JUL26 27.00 C 0.38 0.38 0.38 0.34 +0.13 23 35 76 +9
30JUL26 28.00 C 0.19 0.19 0.19 0.16 +0.07 23 25 25 +25
30JUL26 29.00 C 0.11 0.11 0.11 0.08 +0.04 24 10 18 +10
30JUL26 30.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.06 +0.57 43 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.58 +0.58 43 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.08 +0.58 39 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.68 +0.66 45 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.19 +0.66 42 0 0 0
28AUG26 20.00 C 6.00 6.00 6.00 5.70 +0.65 39 4 5 +4
28AUG26 21.00 C 0.00 0.00 0.00 4.70 +0.65 33 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.75 +0.60 29 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.79 +0.39 24 0 0 0
28AUG26 24.00 C 2.25 2.25 2.25 2.07 +0.40 24 15 30 +15
28AUG26 25.00 C 1.40 1.49 1.40 1.42 +0.34 24 30 65 +15
28AUG26 26.00 C 0.96 0.96 0.94 0.94 +0.27 24 30 81 0
28AUG26 27.00 C 0.00 0.00 0.00 0.57 +0.17 23 0 15 0
28AUG26 28.00 C 0.00 0.00 0.00 0.33 +0.11 23 0 30 0
28AUG26 29.00 C 0.00 0.00 0.00 0.20 +0.09 24 0 15 0
28AUG26 30.00 C 0.00 0.00 0.00 0.11 +0.05 24 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.06 +0.03 24 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.12 +0.63 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.64 +0.64 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.17 +0.64 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.73 +0.69 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.20 +0.65 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.70 +0.53 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.73 +0.65 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.75 +0.56 26 0 45 0
29SEP26 23.00 C 0.00 0.00 0.00 2.83 +0.37 23 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 2.16 +0.39 25 0 180 0
29SEP26 25.00 C 1.52 1.52 1.52 1.53 +0.32 24 15 0 -15
29SEP26 26.00 C 1.15 1.15 1.15 1.03 +0.24 24 2 17 +2
29SEP26 27.00 C 0.79 0.79 0.79 0.67 +0.18 24 15 224 -6
29SEP26 28.00 C 0.00 0.00 0.00 0.41 +0.12 23 0 234 0
29SEP26 29.00 C 0.35 0.35 0.35 0.25 +0.08 24 6 3 -3
29SEP26 30.00 C 0.00 0.00 0.00 0.14 +0.05 23 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.08 +0.03 23 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.19 +0.70 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.74 +0.74 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.24 +0.71 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.74 +0.69 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.24 +0.67 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.75 +0.54 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.79 +0.51 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.91 +0.59 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.03 +0.43 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.36 +0.37 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.82 +0.29 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.37 +0.25 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.01 +0.20 23 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.73 +0.14 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.54 +0.12 23 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.39 +0.10 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.28 +0.08 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.19 +0.06 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.13 +0.04 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.09 +0.03 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.21 +0.69 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.74 +0.69 36 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.25 +0.55 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.75 +0.54 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.26 +0.53 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.78 +0.52 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.88 +0.49 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.06 +0.45 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.24 +0.40 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.63 +0.35 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.12 +0.30 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.74 +0.27 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.37 +0.22 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.06 +0.18 23 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.82 +0.15 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.63 +0.12 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.48 +0.10 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.36 +0.08 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.26 +0.05 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.19 +0.04 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.14 +0.03 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.11 +0.03 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.25 +0.68 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.79 +0.54 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.31 +0.54 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.84 +0.53 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.38 +0.51 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.95 +0.50 27 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.11 +0.46 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.37 +0.42 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.70 +0.39 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.09 +0.38 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.55 +0.33 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.11 +0.27 23 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.75 +0.24 23 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.45 +0.22 23 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.19 +0.19 24 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.96 +0.15 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.79 +0.15 24 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.63 +0.11 24 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.51 +0.09 24 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.41 - 24 0 0 -
TOTAL CALL 233 2,710 +100
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 -0.03 22 0 199 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 -0.11 22 0 233 0
29JUN26 25.00 P 0.26 0.27 0.26 0.33 -0.27 22 50 112 0
29JUN26 26.00 P 0.72 0.74 0.72 0.87 -0.40 23 23 596 +23
29JUN26 27.00 P 0.00 0.00 0.00 1.65 -0.51 22 0 75 0
29JUN26 28.00 P 0.00 0.00 0.00 2.60 -0.54 0 0 78 0
29JUN26 29.00 P 0.00 0.00 0.00 3.60 -0.54 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.60 -0.62 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.60 -0.62 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.63 -0.59 56 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.60 -0.62 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.60 -0.62 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.60 -0.62 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.63 -0.59 78 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.60 -0.62 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.63 -0.57 89 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.63 -0.57 94 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 51 0
30JUL26 23.00 P 0.14 0.14 0.14 0.13 -0.06 23 35 73 -3
30JUL26 24.00 P 0.26 0.32 0.26 0.32 -0.13 23 37 678 0
30JUL26 25.00 P 0.62 0.66 0.62 0.66 -0.22 23 34 104 +34
30JUL26 26.00 P 0.00 0.00 0.00 1.14 -0.35 22 0 47 0
30JUL26 27.00 P 0.00 0.00 0.00 1.86 -0.41 23 0 81 0
30JUL26 28.00 P 0.00 0.00 0.00 2.69 -0.48 23 0 135 0
30JUL26 29.00 P 0.00 0.00 0.00 3.62 -0.52 23 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.60 -0.62 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.60 -0.62 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.63 -0.59 38 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.60 -0.62 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.60 -0.62 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.60 -0.62 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.63 -0.59 52 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.60 -0.62 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.11 -0.05 23 0 55 0
28AUG26 23.00 P 0.28 0.28 0.28 0.26 -0.09 24 25 64 0
28AUG26 24.00 P 0.00 0.00 0.00 0.51 -0.15 24 0 107 0
28AUG26 25.00 P 0.00 0.00 0.00 0.87 -0.23 23 0 30 0
28AUG26 26.00 P 0.00 0.00 0.00 1.37 -0.30 23 0 22 0
28AUG26 27.00 P 1.92 1.92 1.92 2.04 -0.38 23 11 75 0
28AUG26 28.00 P 0.00 0.00 0.00 2.82 -0.43 23 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.68 -0.49 23 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.62 -0.60 24 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.60 -0.62 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.63 -0.59 32 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.60 -0.62 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.60 -0.62 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.60 -0.62 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.63 -0.59 44 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.60 -0.62 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.02 24 0 8 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.03 23 0 4 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 -0.05 24 0 77 0
29SEP26 22.00 P 0.34 0.34 0.34 0.30 -0.10 23 25 47 0
29SEP26 23.00 P 0.55 0.55 0.55 0.56 -0.15 24 25 40 +25
29SEP26 24.00 P 0.85 0.86 0.84 0.92 -0.21 24 52 75 +20
29SEP26 25.00 P 0.00 0.00 0.00 1.37 -0.26 23 0 64 0
29SEP26 26.00 P 0.00 0.00 0.00 1.96 -0.34 22 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 2.68 -0.43 22 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 3.51 -0.44 23 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 4.25 -0.55 18 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 5.22 -0.57 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.11 -0.64 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.09 -0.63 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.06 -0.64 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.04 -0.63 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.97 -0.70 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.04 -0.60 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.04 -0.59 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.03 -0.58 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.04 -0.56 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.15 -0.03 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.21 -0.04 24 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.37 -0.06 24 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.60 -0.11 24 0 6 0
30DEC26 23.00 P 0.82 0.82 0.82 0.91 -0.15 24 2 7 +2
30DEC26 24.00 P 1.19 1.19 1.19 1.27 -0.19 23 2 2 0
30DEC26 25.00 P 0.00 0.00 0.00 1.74 -0.24 23 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.38 -0.29 23 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 3.05 -0.34 23 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 3.79 -0.26 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.46 -0.41 21 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 5.29 -0.50 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.16 -0.68 0 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 7.09 -0.69 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.06 -0.67 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.04 -0.67 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.97 -0.72 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.04 -0.63 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.04 -0.62 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.03 -0.62 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.04 -0.60 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.14 -0.03 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.18 -0.05 23 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.24 -0.06 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.31 -0.08 23 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.51 -0.10 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.78 -0.13 23 0 7 0
30MAR27 23.00 P 1.06 1.06 1.06 1.12 -0.17 23 2 2 +2
30MAR27 24.00 P 1.48 1.48 1.48 1.54 -0.21 23 15 15 0
30MAR27 25.00 P 1.92 1.92 1.92 1.99 -0.26 22 1 0 -1
30MAR27 26.00 P 0.00 0.00 0.00 2.57 -0.30 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.13 -0.33 21 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.94 -0.26 23 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.58 -0.41 20 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.39 -0.43 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.24 -0.61 17 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.14 -0.64 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.08 -0.68 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.04 -0.68 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.00 -0.70 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.04 -0.64 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.04 -0.62 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.03 -0.62 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.04 -0.60 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.16 -0.03 24 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.21 -0.04 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.27 -0.04 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.34 -0.06 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.43 -0.06 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.53 -0.07 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.77 -0.10 24 0 0 0
29JUN27 22.00 P 1.17 1.17 1.17 1.08 -0.13 24 15 23 +15
29JUN27 23.00 P 1.48 1.48 1.48 1.46 -0.15 24 1 1 +1
29JUN27 24.00 P 0.00 0.00 0.00 1.90 -0.20 24 0 1 0
29JUN27 25.00 P 0.00 0.00 0.00 2.42 -0.24 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.00 -0.28 25 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.64 -0.33 25 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.32 -0.37 25 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.99 -0.34 24 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.72 -0.42 23 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.55 -0.38 23 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.39 -0.40 22 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.27 -0.49 21 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.15 - 0 0 0 -
TOTAL PUT 355 3,774 +118
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 135.30
12JUN26 112.50 C 0.00 0.00 0.00 22.87 -6.77 114 0 0 0
12JUN26 115.00 C 0.00 0.00 0.00 20.39 -6.74 106 0 0 0
12JUN26 117.50 C 0.00 0.00 0.00 17.92 -6.71 100 0 0 0
12JUN26 120.00 C 0.00 0.00 0.00 15.45 -6.68 91 0 0 0
12JUN26 122.50 C 0.00 0.00 0.00 13.01 -6.62 84 0 0 0
12JUN26 125.00 C 0.00 0.00 0.00 10.60 -6.53 77 0 0 0
12JUN26 127.50 C 0.00 0.00 0.00 8.24 -6.40 69 0 0 0
12JUN26 130.00 C 0.00 0.00 0.00 5.79 -6.36 55 0 0 0
12JUN26 132.50 C 0.00 0.00 0.00 3.75 -5.94 51 0 0 0
12JUN26 135.00 C 1.90 2.33 1.58 1.99 -5.27 45 325 166 +166
12JUN26 137.50 C 1.50 1.54 0.71 1.01 -3.90 47 861 362 +361
12JUN26 140.00 C 1.20 1.20 0.33 0.45 -2.59 48 381 318 +311
12JUN26 142.50 C 0.26 0.26 0.12 0.19 -1.35 50 202 159 -48
12JUN26 145.00 C 0.17 0.17 0.08 0.07 -0.63 51 131 912 -13
12JUN26 147.50 C 0.12 0.18 0.03 0.03 -0.21 53 78 386 -6
12JUN26 150.00 C 0.06 0.08 0.06 0.01 -0.06 54 128 200 +4
12JUN26 152.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 52 0
12JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 69 0 38 0
12JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 77 0 66 0
12JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
12JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 90 0 10 0
12JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
12JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
12JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
12JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
12JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
12JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
18JUN26 112.50 C 0.00 0.00 0.00 22.91 -7.26 55 0 0 0
18JUN26 115.00 C 0.00 0.00 0.00 20.43 -7.07 51 0 0 0
18JUN26 117.50 C 0.00 0.00 0.00 17.98 -6.70 50 0 0 0
18JUN26 120.00 C 0.00 0.00 0.00 15.55 -6.64 48 0 0 0
18JUN26 122.50 C 0.00 0.00 0.00 13.17 -6.53 46 0 0 0
18JUN26 125.00 C 0.00 0.00 0.00 10.86 -6.36 44 0 0 0
18JUN26 127.50 C 0.00 0.00 0.00 8.66 -6.10 43 0 0 0
18JUN26 130.00 C 0.00 0.00 0.00 6.41 -5.94 38 0 0 0
18JUN26 132.50 C 0.00 0.00 0.00 4.62 -5.38 37 0 0 0
18JUN26 135.00 C 3.21 3.21 3.00 3.09 -4.70 36 7 7 +7
18JUN26 137.50 C 2.30 2.30 1.64 1.90 -3.83 35 39 36 +36
18JUN26 140.00 C 1.55 1.55 0.92 1.05 -2.83 34 64 55 +31
18JUN26 142.50 C 0.86 0.86 0.50 0.53 -1.95 33 70 70 +58
18JUN26 145.00 C 0.42 0.44 0.35 0.21 -1.30 31 72 78 +69
18JUN26 147.50 C 0.00 0.00 0.00 0.07 -0.79 30 0 52 0
18JUN26 150.00 C 0.10 0.10 0.10 0.02 -0.43 29 5 53 +5
18JUN26 152.50 C 0.00 0.00 0.00 0.01 -0.21 31 0 10 0
18JUN26 155.00 C 0.00 0.00 0.00 0.01 -0.10 34 0 5 0
18JUN26 157.50 C 0.00 0.00 0.00 0.01 -0.04 38 0 0 0
18JUN26 160.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
18JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 75.39 -7.40 104 0 250 0
29JUN26 62.50 C 0.00 0.00 0.00 72.89 -7.41 0 0 43 0
29JUN26 65.00 C 0.00 0.00 0.00 70.40 -7.61 101 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 67.90 -7.43 84 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 65.40 -7.12 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 62.91 -7.48 85 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 60.41 -7.36 0 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 57.91 -7.49 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 55.42 -7.44 70 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 52.92 -7.52 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 50.43 -7.13 66 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 47.93 -7.54 56 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 45.43 -7.54 0 0 40 0
29JUN26 92.50 C 0.00 0.00 0.00 42.94 -7.58 54 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 40.44 -7.46 40 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 37.94 -7.48 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 35.45 -7.47 42 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 32.96 -7.45 43 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 30.46 -7.47 38 0 6 0
29JUN26 107.50 C 0.00 0.00 0.00 27.98 -7.47 40 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 25.33 -7.57 0 0 74 0
29JUN26 112.50 C 0.00 0.00 0.00 23.03 -7.46 38 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 20.59 -6.91 37 0 374 0
29JUN26 117.50 C 0.00 0.00 0.00 18.17 -6.65 36 0 212 0
29JUN26 120.00 C 16.80 16.80 14.85 15.55 -6.83 27 76 1,854 +5
29JUN26 122.50 C 0.00 0.00 0.00 13.51 -6.43 35 0 113 0
29JUN26 125.00 C 0.00 0.00 0.00 11.32 -6.21 34 0 6,937 0
29JUN26 127.50 C 0.00 0.00 0.00 9.25 -5.92 34 0 620 0
29JUN26 130.00 C 7.15 7.15 6.27 7.13 -5.74 31 89 3,505 +12
29JUN26 132.50 C 6.17 6.17 4.74 5.47 -5.19 31 68 1,861 +55
29JUN26 135.00 C 4.69 4.81 3.57 4.04 -4.53 30 354 4,671 +245
29JUN26 137.50 C 4.50 4.50 2.39 2.92 -3.76 30 420 1,363 -143
29JUN26 140.00 C 2.33 2.45 1.58 2.03 -2.86 30 1,596 2,506 +134
29JUN26 142.50 C 1.99 1.99 1.01 1.36 -2.07 30 520 2,718 +160
29JUN26 145.00 C 1.42 1.42 0.70 0.88 -1.56 30 472 3,094 +33
29JUN26 147.50 C 1.00 1.00 0.44 0.54 -1.02 30 242 2,838 -25
29JUN26 150.00 C 0.68 0.68 0.30 0.32 -0.68 30 318 4,101 -184
29JUN26 152.50 C 0.30 0.30 0.18 0.19 -0.41 30 185 2,102 -77
29JUN26 155.00 C 0.20 0.20 0.15 0.11 -0.23 30 187 2,198 +56
29JUN26 157.50 C 0.00 0.00 0.00 0.06 -0.12 30 0 4,269 0
29JUN26 160.00 C 0.13 0.13 0.07 0.03 -0.06 30 26 3,930 -5
29JUN26 162.50 C 0.10 0.10 0.10 0.02 -0.03 31 25 1,352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 924 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1,560 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 35 0 573 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 37 0 282 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 39 0 402 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 41 0 850 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 64 0 570 0
30JUL26 70.00 C 0.00 0.00 0.00 65.57 -6.99 0 0 50 0
30JUL26 72.50 C 0.00 0.00 0.00 63.08 -7.31 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 60.59 -7.57 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 58.10 -7.30 38 0 30 0
30JUL26 80.00 C 0.00 0.00 0.00 55.61 -7.58 39 0 50 0
30JUL26 82.50 C 0.00 0.00 0.00 53.12 -7.60 38 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 50.63 -7.60 36 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 47.93 -7.80 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 45.43 -7.82 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 42.94 -7.58 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 40.44 -7.88 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 37.98 -7.84 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 35.53 -7.83 0 0 0 0
30JUL26 102.50 C 37.01 37.01 33.30 32.96 -7.45 0 90 464 +60
30JUL26 105.00 C 0.00 0.00 0.00 30.69 -7.24 0 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 28.29 -7.45 29 0 0 0
30JUL26 110.00 C 25.44 26.31 25.42 25.76 -7.15 24 463 726 +380
30JUL26 112.50 C 0.00 0.00 0.00 23.65 -7.23 33 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 21.33 -6.65 32 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 19.07 -6.26 32 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 16.89 -6.08 31 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 14.80 -5.86 31 0 0 0
30JUL26 125.00 C 13.02 13.03 12.70 12.80 -5.61 30 115 115 +115
30JUL26 127.50 C 10.45 11.11 10.45 10.66 -5.58 28 123 623 +123
30JUL26 130.00 C 8.92 9.34 8.53 8.92 -5.25 28 304 259 +224
30JUL26 132.50 C 7.68 7.68 6.71 7.39 -4.82 28 68 160 +36
30JUL26 135.00 C 6.71 6.95 5.75 6.01 -4.44 28 156 277 +113
30JUL26 137.50 C 5.57 5.60 4.52 4.85 -3.85 28 108 607 +37
30JUL26 140.00 C 5.53 5.53 3.40 3.85 -3.20 28 132 727 -24
30JUL26 142.50 C 4.25 4.30 2.69 3.02 -2.80 28 223 865 +151
30JUL26 145.00 C 2.70 2.77 2.05 2.32 -2.17 27 249 939 -36
30JUL26 147.50 C 2.52 2.52 1.56 1.75 -1.91 27 121 503 +55
30JUL26 150.00 C 1.82 1.93 1.18 1.30 -1.48 27 521 1,139 +25
30JUL26 152.50 C 1.20 1.20 0.89 0.98 -1.13 27 167 618 -15
30JUL26 155.00 C 0.87 0.87 0.65 0.71 -0.92 27 192 522 -45
30JUL26 157.50 C 0.80 0.84 0.53 0.51 -0.68 27 186 1,258 +52
30JUL26 160.00 C 0.50 0.50 0.50 0.35 -0.50 27 29 1,254 0
30JUL26 162.50 C 0.48 0.48 0.45 0.24 -0.36 27 8 1,788 -3
30JUL26 165.00 C 0.00 0.00 0.00 0.16 -0.25 27 0 1,280 0
30JUL26 167.50 C 0.00 0.00 0.00 0.11 -0.16 27 0 2,929 0
30JUL26 170.00 C 0.00 0.00 0.00 0.07 -0.11 27 0 359 0
30JUL26 172.50 C 0.00 0.00 0.00 0.05 -0.07 27 0 31 0
30JUL26 175.00 C 0.00 0.00 0.00 0.03 -0.04 27 0 445 0
30JUL26 177.50 C 0.00 0.00 0.00 0.02 -0.03 27 0 62 0
30JUL26 180.00 C 0.14 0.14 0.14 0.01 -0.02 26 100 115 +100
30JUL26 182.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 65.65 -7.51 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 63.08 -7.60 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 60.59 -7.60 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 58.10 -7.61 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 55.61 -7.62 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 53.12 -7.64 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 50.63 -7.64 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 47.95 -7.78 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 45.48 -7.84 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 43.05 -7.81 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 40.62 -7.76 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 38.20 -7.62 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 35.80 -7.56 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 33.42 -7.30 30 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 31.05 -7.24 31 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 28.71 -7.03 32 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 26.39 -6.88 32 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 24.10 -6.82 31 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 21.90 -6.68 31 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 19.76 -6.52 31 0 0 0
28AUG26 120.00 C 19.30 19.30 18.50 17.20 -5.77 27 35 468 -25
28AUG26 122.50 C 0.00 0.00 0.00 15.73 -5.72 30 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 13.88 -5.46 30 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 12.12 -5.18 30 0 0 0
28AUG26 130.00 C 9.81 10.08 9.81 10.19 -5.14 28 60 60 +60
28AUG26 132.50 C 9.80 9.80 8.62 8.76 -4.75 28 93 213 +61
28AUG26 135.00 C 8.32 8.32 7.30 7.45 -4.32 28 69 269 +52
28AUG26 137.50 C 7.13 7.13 6.16 6.31 -3.77 28 129 482 +30
28AUG26 140.00 C 6.71 6.71 5.00 5.33 -3.28 28 92 545 +35
28AUG26 142.50 C 5.58 5.58 4.09 4.44 -2.86 28 24 279 -11
28AUG26 145.00 C 4.07 4.11 4.00 3.70 -2.40 29 15 459 0
28AUG26 147.50 C 3.59 3.59 2.80 3.06 -2.06 29 502 1,668 +439
28AUG26 150.00 C 3.02 3.02 2.29 2.48 -1.76 29 483 662 +372
28AUG26 152.50 C 2.21 2.24 1.75 2.04 -1.46 29 121 235 +32
28AUG26 155.00 C 1.75 1.75 1.52 1.64 -1.22 29 30 975 -25
28AUG26 157.50 C 1.18 1.27 1.15 1.32 -0.97 29 12 643 0
28AUG26 160.00 C 1.25 1.25 0.99 1.05 -0.74 29 67 741 -7
28AUG26 162.50 C 0.80 0.80 0.80 0.82 -0.59 29 1 745 -1
28AUG26 165.00 C 0.00 0.00 0.00 0.69 -0.40 29 0 875 0
28AUG26 167.50 C 0.00 0.00 0.00 0.53 -0.29 29 0 288 0
28AUG26 170.00 C 0.56 0.56 0.56 0.43 -0.20 29 1 187 0
28AUG26 172.50 C 0.00 0.00 0.00 0.32 -0.14 29 0 4 0
28AUG26 175.00 C 0.00 0.00 0.00 0.25 -0.09 29 0 8 0
28AUG26 177.50 C 0.00 0.00 0.00 0.19 -0.06 29 0 6 0
28AUG26 180.00 C 0.00 0.00 0.00 0.15 -0.02 29 0 35 0
28AUG26 182.50 C 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.09 0.00 29 0 2 0
28AUG26 187.50 C 0.00 0.00 0.00 0.06 0.00 29 0 36 0
28AUG26 190.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 30 0
28AUG26 192.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 5 0
28AUG26 197.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 65.65 -7.51 40 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 63.08 -7.60 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 60.59 -7.60 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 58.10 -7.61 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 55.61 -7.62 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 53.12 -7.64 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 50.63 -7.64 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 48.01 -7.72 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 45.56 -7.76 0 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 43.13 -7.73 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 40.71 -7.67 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 38.33 -7.49 27 0 0 0
29SEP26 100.00 C 37.30 37.30 37.30 35.97 -7.39 30 2 236 +1
29SEP26 102.50 C 0.00 0.00 0.00 33.63 -7.35 31 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 31.28 -7.23 31 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 29.01 -7.17 31 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 27.47 -6.31 36 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 24.58 -6.71 31 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 22.34 -6.71 30 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 20.27 -6.46 29 0 845 0
29SEP26 120.00 C 17.80 17.80 17.80 18.32 -5.85 29 1 1,297 0
29SEP26 122.50 C 0.00 0.00 0.00 16.42 -5.65 29 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 14.66 -5.38 29 0 1,743 0
29SEP26 127.50 C 13.90 13.90 13.90 12.99 -5.09 28 1 396 +1
29SEP26 130.00 C 11.27 11.58 11.23 11.17 -4.92 27 32 341 +32
29SEP26 132.50 C 9.45 10.11 9.45 9.73 -5.11 27 34 685 +3
29SEP26 135.00 C 9.40 9.42 8.28 8.39 -4.46 27 40 1,280 +32
29SEP26 137.50 C 8.12 8.12 6.90 7.23 -3.78 27 73 1,087 +2
29SEP26 140.00 C 8.34 8.34 6.09 6.24 -3.47 27 52 9,728 -1
29SEP26 142.50 C 6.76 6.76 5.54 5.34 -3.07 27 42 1,306 -6
29SEP26 145.00 C 5.33 5.33 4.10 4.57 -2.70 27 106 10,241 +10
29SEP26 147.50 C 4.19 4.19 3.71 3.85 -2.40 27 33 926 +29
29SEP26 150.00 C 4.20 4.20 3.10 3.28 -2.05 27 110 1,959 +31
29SEP26 152.50 C 2.79 2.79 2.68 2.74 -1.80 27 5 314 -4
29SEP26 155.00 C 3.05 3.13 2.20 2.31 -1.53 27 73 790 +25
29SEP26 157.50 C 1.84 1.84 1.72 1.90 -1.39 27 80 749 +29
29SEP26 160.00 C 1.55 1.55 1.55 1.60 -1.17 27 1 908 0
29SEP26 162.50 C 1.38 1.38 1.38 1.35 -1.00 28 1 754 -1
29SEP26 165.00 C 1.17 1.17 1.15 1.08 -0.88 27 25 8,320 -15
29SEP26 167.50 C 0.00 0.00 0.00 0.92 -0.73 28 0 712 0
29SEP26 170.00 C 0.00 0.00 0.00 0.76 -0.64 28 0 204 0
29SEP26 172.50 C 0.79 0.79 0.79 0.61 -0.57 28 30 93 +30
29SEP26 175.00 C 0.68 0.68 0.68 0.50 -0.49 28 30 158 +28
29SEP26 177.50 C 0.59 0.59 0.59 0.39 -0.45 28 30 255 +30
29SEP26 180.00 C 0.55 0.55 0.55 0.32 -0.36 28 1 36 +1
29SEP26 182.50 C 0.00 0.00 0.00 0.25 -0.31 28 0 3 0
29SEP26 185.00 C 0.00 0.00 0.00 0.20 -0.26 28 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 0.15 -0.23 27 0 30 0
29SEP26 190.00 C 0.00 0.00 0.00 0.12 -0.19 27 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.10 -0.14 28 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.08 -0.12 28 0 100 0
29SEP26 197.50 C 0.00 0.00 0.00 0.06 -0.10 28 0 6 0
29SEP26 200.00 C 0.00 0.00 0.00 0.05 -0.08 28 0 39 0
29SEP26 205.00 C 0.00 0.00 0.00 0.03 -0.06 28 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.02 -0.04 28 0 25 0
30DEC26 70.00 C 0.00 0.00 0.00 65.65 -7.51 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 63.08 -7.60 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 60.59 -7.62 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 58.10 -7.64 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 55.61 -7.62 0 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 53.18 -7.58 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 50.80 -7.53 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 48.45 -7.48 27 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 46.11 -7.45 29 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 43.78 -7.42 29 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 41.47 -7.13 29 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 39.18 -7.03 29 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 36.87 -7.02 29 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 34.63 -7.11 28 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 32.44 -6.94 28 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 30.28 -6.94 28 0 1 0
30DEC26 110.00 C 28.60 28.60 28.60 28.17 -6.94 28 1 36 -1
30DEC26 112.50 C 0.00 0.00 0.00 26.22 -6.26 28 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 25.07 -5.73 31 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 23.12 -5.64 30 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 21.30 -5.41 30 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 19.48 -4.65 29 0 609 0
30DEC26 125.00 C 0.00 0.00 0.00 18.25 -4.01 30 0 421 0
30DEC26 127.50 C 0.00 0.00 0.00 16.11 -4.42 28 0 274 0
30DEC26 130.00 C 15.00 15.00 13.38 14.08 -4.72 26 2 1,814 -2
30DEC26 132.50 C 12.71 12.71 12.71 12.63 -4.60 26 1 636 -1
30DEC26 135.00 C 10.83 10.99 10.69 11.22 -4.46 26 120 1,302 +120
30DEC26 137.50 C 10.80 10.80 9.55 9.97 -3.90 25 34 798 +32
30DEC26 140.00 C 10.34 10.34 8.45 8.89 -3.62 25 10 767 +7
30DEC26 142.50 C 8.60 8.65 8.60 8.01 -3.48 26 4 1,272 +4
30DEC26 145.00 C 7.65 7.65 6.73 7.13 -3.13 26 2 685 +2
30DEC26 147.50 C 6.05 6.20 6.05 6.38 -2.75 26 6 327 0
30DEC26 150.00 C 5.52 5.52 5.40 5.67 -2.56 26 5 1,989 0
30DEC26 152.50 C 5.58 5.58 4.76 5.02 -2.33 26 22 268 +12
30DEC26 155.00 C 0.00 0.00 0.00 4.47 -2.15 26 0 205 0
30DEC26 157.50 C 0.00 0.00 0.00 3.92 -1.99 26 0 473 0
30DEC26 160.00 C 4.36 4.36 3.25 3.49 -1.77 26 64 2,262 0
30DEC26 162.50 C 3.46 3.46 3.46 3.07 -1.64 26 1 885 -1
30DEC26 165.00 C 0.00 0.00 0.00 2.68 -1.48 26 0 304 0
30DEC26 167.50 C 0.00 0.00 0.00 2.38 -1.33 26 0 190 0
30DEC26 170.00 C 0.00 0.00 0.00 2.07 -1.22 26 0 495 0
30DEC26 172.50 C 0.00 0.00 0.00 1.81 -1.07 26 0 193 0
30DEC26 175.00 C 0.00 0.00 0.00 1.60 -0.98 26 0 151 0
30DEC26 177.50 C 0.00 0.00 0.00 1.40 -0.87 27 0 352 0
30DEC26 180.00 C 1.35 1.35 1.35 1.28 -0.76 27 5 37 +5
30DEC26 182.50 C 0.00 0.00 0.00 1.12 -0.70 27 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 0.97 -0.63 27 0 64 0
30DEC26 187.50 C 0.00 0.00 0.00 0.84 -0.54 27 0 60 0
30DEC26 190.00 C 0.00 0.00 0.00 0.74 -0.49 27 0 61 0
30DEC26 192.50 C 0.00 0.00 0.00 0.64 -0.44 27 0 100 0
30DEC26 195.00 C 0.00 0.00 0.00 0.54 -0.39 27 0 70 0
30DEC26 197.50 C 0.00 0.00 0.00 0.47 -0.35 27 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.41 -0.32 27 0 64 0
30DEC26 205.00 C 0.00 0.00 0.00 0.31 -0.24 27 0 30 0
30DEC26 210.00 C 0.00 0.00 0.00 0.23 -0.19 27 0 556 0
30MAR27 70.00 C 0.00 0.00 0.00 65.73 -7.43 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 63.36 -7.77 0 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 61.00 -7.76 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 58.66 -7.37 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 56.33 -7.35 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 53.96 -7.39 27 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 51.64 -7.71 28 0 0 0
30MAR27 87.50 C 52.87 52.87 49.55 48.71 -7.97 0 120 648 +90
30MAR27 90.00 C 0.00 0.00 0.00 47.03 -7.69 28 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 44.74 -7.67 28 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 42.49 -7.29 28 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 40.31 -7.19 28 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 38.07 -7.43 27 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 35.92 -7.40 27 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 33.80 -7.27 27 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 31.72 -6.73 27 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 29.69 -6.71 26 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 27.74 -6.81 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 25.93 -6.34 26 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 25.03 -5.22 29 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 23.32 -4.79 28 0 750 0
30MAR27 122.50 C 0.00 0.00 0.00 21.70 -4.69 28 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 20.16 -4.49 28 0 1,156 0
30MAR27 127.50 C 0.00 0.00 0.00 18.63 -4.35 28 0 2 0
30MAR27 130.00 C 15.63 15.63 15.63 16.74 -4.71 27 25 621 +25
30MAR27 132.50 C 15.22 15.22 14.55 15.42 -4.54 27 60 60 0
30MAR27 135.00 C 14.10 14.10 13.00 14.15 -4.35 27 124 782 +123
30MAR27 137.50 C 13.27 13.27 13.27 13.02 -3.66 27 1 253 +1
30MAR27 140.00 C 12.00 12.00 12.00 11.95 -3.47 27 1 69 -1
30MAR27 142.50 C 0.00 0.00 0.00 10.97 -3.28 27 0 170 0
30MAR27 145.00 C 0.00 0.00 0.00 10.08 -3.09 27 0 711 0
30MAR27 147.50 C 0.00 0.00 0.00 9.20 -2.90 27 0 196 0
30MAR27 150.00 C 0.00 0.00 0.00 8.41 -2.74 27 0 532 0
30MAR27 152.50 C 6.58 6.98 6.58 7.70 -2.56 27 90 164 +4
30MAR27 155.00 C 5.70 5.70 5.70 6.98 -2.39 27 1 108 0
30MAR27 157.50 C 0.00 0.00 0.00 6.36 -2.24 27 0 8 0
30MAR27 160.00 C 4.80 4.80 4.77 5.80 -2.09 27 17 100 -15
30MAR27 162.50 C 0.00 0.00 0.00 5.24 -1.93 27 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 4.74 -1.81 27 0 7 0
30MAR27 167.50 C 0.00 0.00 0.00 4.31 -1.68 27 0 30 0
30MAR27 170.00 C 0.00 0.00 0.00 3.89 -1.54 27 0 17 0
30MAR27 172.50 C 0.00 0.00 0.00 3.48 -1.44 27 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 3.17 -1.32 27 0 150 0
30MAR27 177.50 C 0.00 0.00 0.00 2.85 -1.21 27 0 35 0
30MAR27 180.00 C 2.33 2.33 2.33 2.54 -1.21 27 30 35 +28
30MAR27 182.50 C 2.13 2.13 2.13 2.29 -1.14 27 30 30 +30
30MAR27 185.00 C 1.95 1.95 1.95 2.07 -1.03 27 30 30 +30
30MAR27 187.50 C 0.00 0.00 0.00 1.85 -0.93 27 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 1.63 -0.87 27 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 1.48 -0.79 27 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 1.37 -0.67 27 0 122 0
30MAR27 197.50 C 0.00 0.00 0.00 1.24 -0.57 27 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 1.07 -0.56 27 0 8 0
30MAR27 205.00 C 0.00 0.00 0.00 0.86 -0.46 27 0 0 0
30MAR27 210.00 C 0.88 0.88 0.84 0.67 -0.38 27 64 256 +64
29JUN27 112.50 C 0.00 0.00 0.00 29.13 -5.53 25 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 28.29 -4.61 27 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 26.58 -4.37 27 0 0 0
29JUN27 120.00 C 25.13 25.13 22.51 24.28 -4.77 26 53 53 +53
29JUN27 122.50 C 0.00 0.00 0.00 23.34 -4.66 27 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 21.80 -4.53 27 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 20.28 -4.44 27 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 18.36 -4.87 25 0 0 0
29JUN27 132.50 C 16.42 16.51 15.84 17.04 -4.70 25 130 80 +80
29JUN27 135.00 C 14.60 14.60 14.60 15.76 -4.59 25 6 6 +6
29JUN27 137.50 C 0.00 0.00 0.00 14.62 -3.85 25 0 5 0
29JUN27 140.00 C 13.72 13.72 12.50 13.48 -3.73 25 11 41 0
29JUN27 142.50 C 0.00 0.00 0.00 12.49 -3.55 25 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 11.65 -3.32 25 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 10.81 -3.08 26 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 9.97 -2.93 26 0 9 0
29JUN27 152.50 C 0.00 0.00 0.00 9.30 -2.73 26 0 20 0
29JUN27 155.00 C 0.00 0.00 0.00 8.63 -2.53 26 0 15 0
29JUN27 157.50 C 0.00 0.00 0.00 7.96 -2.33 26 0 30 0
29JUN27 160.00 C 6.93 6.93 6.48 7.37 -2.22 26 3 80 -1
29JUN27 162.50 C 0.00 0.00 0.00 6.85 -2.04 26 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 6.34 -1.85 26 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 5.82 -1.75 26 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 5.41 -1.61 26 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 5.02 -1.45 26 0 0 0
29JUN27 175.00 C 3.53 3.53 3.53 4.78 -1.15 27 10 10 +6
29JUN27 177.50 C 0.00 0.00 0.00 4.38 -1.11 27 0 0 0
TOTAL CALL 13,915 162,038 +4,564
12JUN26 112.50 P 0.00 0.00 0.00 0.05 +0.04 113 0 0 0
12JUN26 115.00 P 0.00 0.00 0.00 0.07 +0.06 106 0 0 0
12JUN26 117.50 P 0.04 0.04 0.04 0.09 +0.08 98 61 61 +61
12JUN26 120.00 P 0.00 0.00 0.00 0.13 +0.12 91 0 0 0
12JUN26 122.50 P 0.08 0.25 0.08 0.18 +0.17 83 81 79 +65
12JUN26 125.00 P 0.20 0.33 0.20 0.27 +0.26 76 155 158 +105
12JUN26 127.50 P 0.15 0.58 0.15 0.40 +0.39 68 207 315 +97
12JUN26 130.00 P 0.25 1.07 0.25 0.67 +0.64 63 1,215 1,148 +961
12JUN26 132.50 P 0.41 1.67 0.41 1.08 +1.01 55 2,369 2,218 +1,992
12JUN26 135.00 P 0.84 2.55 0.84 1.79 +1.62 48 768 881 +432
12JUN26 137.50 P 1.00 4.06 1.00 3.32 +2.88 50 237 511 +71
12JUN26 140.00 P 2.26 6.47 2.26 5.30 +4.36 54 151 515 -63
12JUN26 142.50 P 3.80 7.98 3.80 7.58 +5.56 61 65 883 -38
12JUN26 145.00 P 8.80 9.72 8.80 9.75 +6.09 50 10 819 0
12JUN26 147.50 P 0.00 0.00 0.00 12.21 +6.69 50 0 250 0
12JUN26 150.00 P 0.00 0.00 0.00 14.70 +6.76 0 0 25 0
12JUN26 152.50 P 0.00 0.00 0.00 17.20 +6.80 0 0 0 0
12JUN26 155.00 P 0.00 0.00 0.00 19.70 +6.80 0 0 0 0
12JUN26 157.50 P 0.00 0.00 0.00 22.20 +6.80 0 0 0 0
12JUN26 160.00 P 0.00 0.00 0.00 25.04 +7.14 142 0 0 0
12JUN26 162.50 P 0.00 0.00 0.00 27.52 +7.12 149 0 0 0
12JUN26 165.00 P 0.00 0.00 0.00 30.04 +7.14 161 0 0 0
12JUN26 167.50 P 0.00 0.00 0.00 32.54 +7.14 170 0 0 0
12JUN26 170.00 P 0.00 0.00 0.00 35.04 +7.14 180 0 0 0
12JUN26 172.50 P 0.00 0.00 0.00 37.54 +7.14 189 0 0 0
12JUN26 175.00 P 0.00 0.00 0.00 40.02 +7.12 196 0 0 0
12JUN26 177.50 P 0.00 0.00 0.00 42.52 +7.12 205 0 0 0
18JUN26 112.50 P 0.07 0.07 0.07 0.05 +0.04 57 5 5 +5
18JUN26 115.00 P 0.00 0.00 0.00 0.07 +0.06 53 0 0 0
18JUN26 117.50 P 0.18 0.21 0.18 0.11 +0.10 50 24 24 +24
18JUN26 120.00 P 0.27 0.40 0.27 0.18 +0.17 48 55 63 +53
18JUN26 122.50 P 0.35 0.60 0.35 0.30 +0.28 46 102 74 +74
18JUN26 125.00 P 0.30 0.82 0.30 0.50 +0.46 45 122 119 +119
18JUN26 127.50 P 0.78 1.12 0.78 0.81 +0.73 43 123 123 +113
18JUN26 130.00 P 0.49 1.80 0.49 1.26 +1.10 41 1,183 1,117 +1,089
18JUN26 132.50 P 1.57 2.51 1.57 1.94 +1.62 40 195 157 +136
18JUN26 135.00 P 1.92 3.82 1.92 2.89 +2.28 38 130 280 +103
18JUN26 137.50 P 3.34 3.65 3.34 4.21 +3.14 37 105 142 +50
18JUN26 140.00 P 4.93 6.38 4.93 5.87 +4.03 37 36 376 -29
18JUN26 142.50 P 5.54 5.54 5.54 7.87 +4.91 37 35 28 -3
18JUN26 145.00 P 0.00 0.00 0.00 9.84 +5.35 31 0 0 0
18JUN26 147.50 P 0.00 0.00 0.00 12.22 +6.21 29 0 0 0
18JUN26 150.00 P 0.00 0.00 0.00 14.70 +6.41 0 0 0 0
18JUN26 152.50 P 0.00 0.00 0.00 17.20 +6.64 0 0 0 0
18JUN26 155.00 P 0.00 0.00 0.00 19.70 +6.75 0 0 0 0
18JUN26 157.50 P 0.00 0.00 0.00 22.20 +6.79 0 0 0 0
18JUN26 160.00 P 0.00 0.00 0.00 25.11 +7.21 75 0 0 0
18JUN26 162.50 P 0.00 0.00 0.00 27.61 +7.21 80 0 0 0
18JUN26 165.00 P 0.00 0.00 0.00 30.04 +7.14 82 0 0 0
18JUN26 167.50 P 0.00 0.00 0.00 32.54 +7.14 87 0 0 0
18JUN26 170.00 P 0.00 0.00 0.00 35.11 +7.21 95 0 0 0
18JUN26 172.50 P 0.00 0.00 0.00 37.61 +7.21 100 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 120 1 876 -1
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 114 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 109 0 701 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 103 0 585 0
29JUN26 70.00 P 0.01 0.01 0.01 0.01 0.00 98 60 1,323 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 93 0 592 0
29JUN26 75.00 P 0.01 0.01 0.01 0.01 0.00 88 60 709 +60
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 84 0 623 0
29JUN26 80.00 P 0.01 0.01 0.01 0.01 0.00 79 40 1,708 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1,413 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 71 14 4,613 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 67 0 7,797 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4,730 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1,739 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3,000 0
29JUN26 97.50 P 0.08 0.09 0.08 0.01 0.00 51 200 1,286 +200
29JUN26 100.00 P 0.12 0.12 0.11 0.01 0.00 47 11 5,402 0
29JUN26 102.50 P 0.12 0.12 0.12 0.01 0.00 44 100 3,634 +100
29JUN26 105.00 P 0.16 0.20 0.16 0.01 0.00 40 67 844 +4
29JUN26 107.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 1,581 0
29JUN26 110.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 5,675 0
29JUN26 112.50 P 0.00 0.00 0.00 0.07 +0.04 38 0 2,892 0
29JUN26 115.00 P 0.31 0.40 0.31 0.12 +0.08 37 130 5,052 +119
29JUN26 117.50 P 0.40 0.56 0.40 0.20 +0.14 37 93 2,875 +31
29JUN26 120.00 P 0.43 0.74 0.43 0.34 +0.24 36 361 3,631 +96
29JUN26 122.50 P 0.49 1.00 0.49 0.55 +0.39 35 200 2,317 -50
29JUN26 125.00 P 0.78 1.36 0.78 0.85 +0.61 35 357 3,793 -59
29JUN26 127.50 P 1.03 1.82 1.03 1.30 +0.92 34 841 3,485 +189
29JUN26 130.00 P 1.00 2.55 1.00 1.92 +1.34 33 735 3,336 +108
29JUN26 132.50 P 1.72 3.43 1.72 2.74 +1.86 33 424 2,733 -135
29JUN26 135.00 P 2.00 4.56 2.00 3.79 +2.51 32 442 4,853 -128
29JUN26 137.50 P 2.80 5.90 2.80 5.18 +3.30 32 336 3,066 -119
29JUN26 140.00 P 4.90 7.06 4.90 6.75 +4.22 32 294 3,399 -81
29JUN26 142.50 P 6.61 12.88 6.61 8.69 +5.04 33 103 2,418 -53
29JUN26 145.00 P 7.30 11.57 7.30 10.75 +5.83 34 75 1,671 -68
29JUN26 147.50 P 0.00 0.00 0.00 12.61 +5.65 31 0 835 0
29JUN26 150.00 P 15.50 15.50 15.20 14.90 +6.16 30 51 1,066 -35
29JUN26 152.50 P 0.00 0.00 0.00 17.28 +6.47 30 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 19.72 +6.64 30 0 627 0
29JUN26 157.50 P 0.00 0.00 0.00 22.20 +6.74 0 0 56 0
29JUN26 160.00 P 0.00 0.00 0.00 25.11 +7.20 50 0 1,275 -70
29JUN26 162.50 P 0.00 0.00 0.00 27.61 +7.21 53 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 30.04 +7.14 55 0 16 0
29JUN26 167.50 P 0.00 0.00 0.00 32.54 +7.14 58 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 35.11 +7.21 63 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 37.61 +7.21 67 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 40.02 +7.12 67 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 42.52 +7.12 70 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 45.03 +7.13 73 0 210 0
29JUN26 182.50 P 0.00 0.00 0.00 47.53 +7.13 76 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 50.03 +7.13 78 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 52.53 +7.13 81 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 55.03 +7.13 84 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 57.53 +7.13 87 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 60.05 +7.15 90 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 62.55 +7.15 92 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 65.05 +7.15 95 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 70.03 +7.13 99 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 75.03 +7.13 103 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 39 0 44 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 36 0 223 0
30JUL26 95.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 243 0
30JUL26 97.50 P 0.00 0.00 0.00 0.04 +0.03 37 0 109 0
30JUL26 100.00 P 0.00 0.00 0.00 0.06 +0.05 36 0 166 0
30JUL26 102.50 P 0.00 0.00 0.00 0.09 +0.07 35 0 124 0
30JUL26 105.00 P 0.00 0.00 0.00 0.13 +0.10 34 10 870 -10
30JUL26 107.50 P 0.00 0.00 0.00 0.19 +0.14 34 0 1,136 0
30JUL26 110.00 P 0.58 0.73 0.56 0.29 +0.21 33 55 3,610 +2
30JUL26 112.50 P 0.60 0.77 0.60 0.43 +0.31 33 16 124 +11
30JUL26 115.00 P 0.85 1.07 0.85 0.61 +0.43 33 69 5,274 +2
30JUL26 117.50 P 1.01 1.35 1.01 0.84 +0.56 32 272 1,001 -112
30JUL26 120.00 P 1.06 1.74 1.06 1.16 +0.75 32 532 845 +47
30JUL26 122.50 P 1.35 2.11 1.35 1.58 +0.98 31 599 859 +283
30JUL26 125.00 P 1.50 2.71 1.50 2.10 +1.25 31 419 3,815 +21
30JUL26 127.50 P 1.89 3.24 1.83 2.74 +1.57 30 403 1,957 -96
30JUL26 130.00 P 3.01 4.10 3.01 3.52 +1.91 30 299 2,746 -88
30JUL26 132.50 P 4.04 5.00 3.93 4.45 +2.29 30 954 1,858 +170
30JUL26 135.00 P 4.60 6.20 4.60 5.56 +2.74 29 341 1,746 +149
30JUL26 137.50 P 4.72 7.48 4.72 6.92 +3.45 29 132 1,987 +91
30JUL26 140.00 P 5.80 9.17 5.80 8.45 +3.94 29 255 1,079 +183
30JUL26 142.50 P 7.62 10.40 7.62 9.97 +4.35 29 2 415 0
30JUL26 145.00 P 9.28 12.65 9.28 11.99 +5.01 30 61 514 -3
30JUL26 147.50 P 11.36 11.36 11.36 13.56 +4.92 28 5 1,022 -5
30JUL26 150.00 P 0.00 0.00 0.00 15.62 +5.12 28 0 54 0
30JUL26 152.50 P 0.00 0.00 0.00 17.79 +5.73 28 0 19 0
30JUL26 155.00 P 0.00 0.00 0.00 20.04 +6.01 27 0 124 0
30JUL26 157.50 P 0.00 0.00 0.00 22.38 +6.25 27 0 8 0
30JUL26 160.00 P 0.00 0.00 0.00 25.12 +6.79 33 0 30 0
30JUL26 162.50 P 0.00 0.00 0.00 27.61 +6.99 35 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 30.12 +7.13 38 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 32.62 +7.20 40 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 35.11 +7.21 42 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 37.62 +7.22 44 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 40.12 +7.22 46 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 42.62 +7.22 48 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 45.12 +7.22 50 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 47.62 +7.22 51 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 50.12 +7.22 53 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 52.62 +7.22 55 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 55.12 +7.22 57 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 57.62 +7.22 59 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 60.18 +7.21 61 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 62.64 +7.17 62 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 65.14 +7.18 64 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 70.11 +7.16 66 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 75.11 +7.17 69 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 34 0 160 0
28AUG26 87.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 35 0
28AUG26 92.50 P 0.00 0.00 0.00 0.05 +0.02 34 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.08 +0.03 34 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.12 +0.05 33 0 41 0
28AUG26 100.00 P 0.60 0.60 0.59 0.18 +0.08 33 255 906 -250
28AUG26 102.50 P 0.00 0.00 0.00 0.26 +0.12 33 0 316 0
28AUG26 105.00 P 0.80 0.80 0.80 0.37 +0.18 33 8 59 +8
28AUG26 107.50 P 1.02 1.02 1.02 0.52 +0.25 32 100 711 +100
28AUG26 110.00 P 1.13 1.13 1.13 0.72 +0.34 32 25 828 +25
28AUG26 112.50 P 1.25 1.33 1.25 0.95 +0.43 32 94 132 +94
28AUG26 115.00 P 1.31 1.81 1.31 1.29 +0.60 31 54 369 +21
28AUG26 117.50 P 1.90 2.22 1.90 1.69 +0.78 31 51 940 +45
28AUG26 120.00 P 1.89 2.69 1.89 2.16 +0.97 31 604 1,286 +389
28AUG26 122.50 P 2.41 3.06 2.41 2.75 +1.23 31 311 1,063 +222
28AUG26 125.00 P 3.19 3.94 3.17 3.45 +1.50 31 298 1,845 +283
28AUG26 127.50 P 3.89 4.57 3.82 4.25 +1.80 30 47 920 -15
28AUG26 130.00 P 3.99 5.58 3.99 5.19 +2.17 30 100 993 +3
28AUG26 132.50 P 5.53 6.62 5.53 6.18 +2.63 30 47 1,221 +8
28AUG26 135.00 P 6.65 7.50 6.65 7.45 +3.05 30 47 1,172 -19
28AUG26 137.50 P 7.88 9.15 7.88 8.77 +3.48 30 153 910 +59
28AUG26 140.00 P 8.98 10.71 8.98 10.26 +3.93 30 204 1,175 +169
28AUG26 142.50 P 11.22 11.22 10.65 11.73 +4.17 29 4 528 -2
28AUG26 145.00 P 0.00 0.00 0.00 13.44 +4.56 29 0 708 0
28AUG26 147.50 P 0.00 0.00 0.00 15.32 +4.90 29 0 177 0
28AUG26 150.00 P 0.00 0.00 0.00 17.23 +5.20 29 0 91 0
28AUG26 152.50 P 20.00 20.00 20.00 19.28 +5.54 29 8 2 -6
28AUG26 155.00 P 0.00 0.00 0.00 21.37 +5.76 29 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 23.54 +5.98 29 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 26.04 +6.46 31 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 28.32 +6.61 31 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 30.66 +6.76 32 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 33.02 +6.84 33 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 35.42 +7.17 33 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 37.84 +7.29 34 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 40.27 +7.21 35 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 42.71 +7.21 36 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 45.17 +7.17 37 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 47.63 +7.21 38 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 50.12 +7.22 39 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 52.62 +7.22 41 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 55.12 +7.22 42 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 57.62 +7.22 44 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 60.18 +7.21 46 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 62.65 +7.18 47 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 65.15 +7.19 48 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 70.11 +7.16 51 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 75.11 +7.17 53 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 769 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 153 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 136 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 33 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.02 0.00 33 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 1,561 0
29SEP26 87.50 P 0.00 0.00 0.00 0.05 0.00 32 0 675 0
29SEP26 90.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 465 0
29SEP26 92.50 P 0.55 0.55 0.55 0.11 +0.02 32 2 565 -2
29SEP26 95.00 P 0.00 0.00 0.00 0.16 +0.03 32 0 644 0
29SEP26 97.50 P 0.80 0.80 0.80 0.23 +0.06 31 4 561 +4
29SEP26 100.00 P 0.80 0.90 0.80 0.33 +0.10 31 12 740 +6
29SEP26 102.50 P 0.00 0.00 0.00 0.45 +0.13 31 0 1,536 0
29SEP26 105.00 P 0.00 0.00 0.00 0.62 +0.20 31 0 2,993 0
29SEP26 107.50 P 1.35 1.35 1.35 0.83 +0.28 31 1 619 +1
29SEP26 110.00 P 1.52 1.52 1.52 1.08 +0.38 30 2 4,936 +2
29SEP26 112.50 P 0.00 0.00 0.00 1.41 +0.50 30 0 3,747 0
29SEP26 115.00 P 2.14 2.41 2.14 1.80 +0.66 30 22 2,469 +22
29SEP26 117.50 P 2.55 2.78 2.55 2.25 +0.80 30 5 1,910 +3
29SEP26 120.00 P 2.60 3.43 2.60 2.83 +1.04 30 254 1,514 +211
29SEP26 122.50 P 4.00 4.00 3.63 3.46 +1.25 29 107 5,009 +26
29SEP26 125.00 P 4.07 4.36 4.07 4.22 +1.52 29 166 4,230 +138
29SEP26 127.50 P 4.85 5.14 4.85 5.09 +1.84 29 180 976 +180
29SEP26 130.00 P 5.60 6.15 5.60 6.03 +2.19 29 32 977 +18
29SEP26 132.50 P 6.65 7.18 6.65 7.10 +2.55 28 31 1,507 -1
29SEP26 135.00 P 7.87 8.48 7.87 8.32 +3.01 28 26 1,070 +4
29SEP26 137.50 P 7.99 10.16 7.99 9.64 +3.36 28 56 1,462 +4
29SEP26 140.00 P 9.28 10.48 9.28 11.08 +3.83 28 97 7,234 -60
29SEP26 142.50 P 11.86 11.86 11.86 12.46 +3.99 27 9 737 -9
29SEP26 145.00 P 15.00 15.00 15.00 14.18 +4.39 27 3 568 0
29SEP26 147.50 P 17.00 17.00 16.00 15.95 +4.64 27 4 167 0
29SEP26 150.00 P 17.80 18.02 17.70 18.09 +5.08 28 35 115 +32
29SEP26 152.50 P 0.00 0.00 0.00 19.81 +5.03 27 0 197 0
29SEP26 155.00 P 0.00 0.00 0.00 21.87 +4.79 27 0 167 0
29SEP26 157.50 P 0.00 0.00 0.00 23.97 +5.46 27 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 26.15 +5.67 28 0 57 0
29SEP26 162.50 P 0.00 0.00 0.00 28.61 +6.06 29 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 30.88 +6.21 29 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 33.21 +6.54 30 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 35.57 +6.73 30 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 37.93 +6.81 30 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 40.33 +7.01 31 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 42.76 +6.77 32 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 45.19 +6.95 32 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 47.64 +7.00 33 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 50.12 +7.06 34 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 52.62 +7.07 35 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 55.12 +7.20 37 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 57.62 +7.19 38 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 60.18 +7.21 40 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 62.65 +7.18 41 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 65.15 +7.19 42 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 70.11 +7.16 44 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 75.11 +7.17 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.13 +0.12 40 0 131 0
30DEC26 72.50 P 0.00 0.00 0.00 0.17 +0.16 39 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 0.21 +0.20 39 0 30 0
30DEC26 77.50 P 0.00 0.00 0.00 0.28 +0.26 38 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 0.34 +0.31 38 0 791 0
30DEC26 82.50 P 0.81 0.81 0.79 0.43 +0.38 37 32 123 +2
30DEC26 85.00 P 0.00 0.00 0.00 0.53 +0.45 37 6 151 +6
30DEC26 87.50 P 0.00 0.00 0.00 0.65 +0.54 36 0 149 0
30DEC26 90.00 P 1.07 1.07 1.07 0.80 +0.64 36 1 363 0
30DEC26 92.50 P 0.00 0.00 0.00 0.94 +0.73 35 0 186 0
30DEC26 95.00 P 0.00 0.00 0.00 1.15 +0.87 35 0 1,058 0
30DEC26 97.50 P 0.00 0.00 0.00 1.36 +0.97 34 0 144 0
30DEC26 100.00 P 1.71 1.75 1.71 1.59 +1.09 34 85 2,822 +85
30DEC26 102.50 P 0.00 0.00 0.00 1.90 +1.24 33 0 232 0
30DEC26 105.00 P 2.25 2.25 2.25 2.20 +1.34 33 12 202 +5
30DEC26 107.50 P 0.00 0.00 0.00 2.57 +1.47 32 0 325 0
30DEC26 110.00 P 2.85 3.00 2.85 2.99 +1.63 32 48 1,042 -2
30DEC26 112.50 P 3.50 3.50 3.30 3.43 +1.78 31 11 2,699 +11
30DEC26 115.00 P 3.32 3.67 3.32 3.92 +1.91 31 86 1,653 +80
30DEC26 117.50 P 0.00 0.00 0.00 4.43 +1.91 30 0 3,234 0
30DEC26 120.00 P 4.43 5.30 4.43 5.09 +2.08 30 11 1,857 +7
30DEC26 122.50 P 5.49 5.96 5.49 5.80 +2.20 29 140 1,253 +140
30DEC26 125.00 P 6.52 6.52 6.52 6.55 +2.33 29 20 3,524 0
30DEC26 127.50 P 7.76 7.76 7.39 7.49 +2.50 29 51 661 +50
30DEC26 130.00 P 7.00 8.66 7.00 8.41 +2.65 28 117 1,645 +80
30DEC26 132.50 P 9.11 9.68 9.11 9.43 +2.74 28 3 278 +1
30DEC26 135.00 P 10.00 11.10 10.00 10.50 +2.85 27 404 1,000 +399
30DEC26 137.50 P 11.20 11.20 11.20 11.72 +2.97 27 3 339 0
30DEC26 140.00 P 14.03 14.03 14.03 13.17 +3.35 27 1 754 -1
30DEC26 142.50 P 14.34 14.34 14.34 14.81 +3.77 27 6 350 -6
30DEC26 145.00 P 15.61 15.61 15.61 15.98 +3.65 26 30 158 0
30DEC26 147.50 P 0.00 0.00 0.00 17.71 +3.88 26 0 263 0
30DEC26 150.00 P 0.00 0.00 0.00 19.50 +4.14 26 0 1,716 0
30DEC26 152.50 P 0.00 0.00 0.00 21.35 +4.04 26 0 186 0
30DEC26 155.00 P 0.00 0.00 0.00 23.30 +4.75 26 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 25.27 +4.93 26 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 27.70 +5.51 28 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 29.91 +5.77 28 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 31.89 +5.78 28 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 33.82 +5.60 27 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 36.30 +6.18 28 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 38.64 +6.43 28 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 40.93 +6.61 29 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 43.17 +6.65 28 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 45.59 +6.84 29 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 47.96 +6.94 29 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 50.35 +7.03 29 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 52.72 +7.08 29 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 55.15 +7.15 30 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 57.62 +6.85 31 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 60.18 +7.02 32 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 62.65 +7.08 33 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 65.15 +7.15 34 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 70.11 +7.16 35 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 75.11 +7.17 37 0 0 0
30MAR27 70.00 P 0.90 0.90 0.90 0.13 +0.12 33 1 206 +1
30MAR27 72.50 P 0.00 0.00 0.00 0.17 +0.15 33 0 16 0
30MAR27 75.00 P 1.07 1.07 1.06 0.21 +0.17 32 60 117 +60
30MAR27 77.50 P 1.15 1.15 1.15 0.28 +0.22 32 2 34 +2
30MAR27 80.00 P 0.00 0.00 0.00 0.34 +0.25 32 0 262 0
30MAR27 82.50 P 0.00 0.00 0.00 0.43 +0.31 31 0 227 0
30MAR27 85.00 P 0.00 0.00 0.00 0.53 +0.36 31 0 38 0
30MAR27 87.50 P 1.70 1.70 1.70 0.66 +0.42 31 4 8 +4
30MAR27 90.00 P 2.00 2.00 1.92 0.83 +0.52 30 4 100 +4
30MAR27 92.50 P 0.00 0.00 0.00 1.04 +0.62 30 0 180 0
30MAR27 95.00 P 0.00 0.00 0.00 1.28 +0.73 30 0 340 0
30MAR27 97.50 P 2.67 2.75 2.65 1.55 +0.81 30 102 176 +102
30MAR27 100.00 P 2.99 2.99 2.99 1.89 +0.96 30 1 248 -1
30MAR27 102.50 P 0.00 0.00 0.00 2.24 +1.05 30 0 58 0
30MAR27 105.00 P 3.77 3.77 3.77 2.69 +1.24 30 100 342 +100
30MAR27 107.50 P 4.00 4.33 3.93 3.16 +1.35 30 535 496 +340
30MAR27 110.00 P 4.54 4.54 4.51 3.70 +1.53 29 238 650 +238
30MAR27 112.50 P 4.99 5.45 4.99 4.30 +1.65 29 354 537 +354
30MAR27 115.00 P 5.59 6.12 5.59 4.93 +1.80 29 161 337 +131
30MAR27 117.50 P 6.87 6.91 6.74 5.70 +1.98 29 152 384 +104
30MAR27 120.00 P 0.00 0.00 0.00 6.47 +2.12 29 0 1,140 0
30MAR27 122.50 P 0.00 0.00 0.00 7.34 +2.29 29 0 136 0
30MAR27 125.00 P 0.00 0.00 0.00 8.30 +2.45 29 0 1,087 0
30MAR27 127.50 P 10.02 10.02 10.02 9.26 +2.59 29 60 191 +60
30MAR27 130.00 P 0.00 0.00 0.00 10.40 +2.76 29 0 821 0
30MAR27 132.50 P 12.01 12.31 12.01 11.55 +2.91 28 31 187 +30
30MAR27 135.00 P 14.25 14.25 13.95 12.76 +3.06 28 10 170 0
30MAR27 137.50 P 14.00 14.95 14.00 14.12 +3.23 28 31 102 +30
30MAR27 140.00 P 14.00 15.76 14.00 15.55 +3.44 28 121 124 +118
30MAR27 142.50 P 0.00 0.00 0.00 17.08 +3.65 28 0 33 0
30MAR27 145.00 P 0.00 0.00 0.00 18.16 +3.32 27 0 60 0
30MAR27 147.50 P 0.00 0.00 0.00 19.75 +3.48 27 0 140 0
30MAR27 150.00 P 0.00 0.00 0.00 21.46 +3.62 27 0 94 0
30MAR27 152.50 P 0.00 0.00 0.00 23.23 +4.33 27 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 25.77 +5.28 29 0 60 0
30MAR27 157.50 P 0.00 0.00 0.00 27.71 +5.50 29 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 29.71 +5.01 29 0 26 0
30MAR27 162.50 P 0.00 0.00 0.00 31.73 +5.18 30 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 33.82 +5.33 30 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 35.98 +5.48 30 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 38.15 +5.63 30 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 40.36 +5.76 31 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 42.64 +5.88 31 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 44.94 +6.01 32 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 47.26 +6.13 32 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 49.62 +6.21 33 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 52.02 +6.32 33 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 54.42 +6.40 34 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 56.84 +6.62 35 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 59.30 +6.80 35 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 61.75 +6.92 36 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 64.12 +7.03 36 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 66.49 +7.08 37 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 71.19 +7.10 37 0 0 0
30MAR27 210.00 P 72.11 72.11 72.11 76.00 +6.49 38 30 576 -30
29JUN27 112.50 P 5.15 6.41 5.15 5.03 +1.73 28 11 34 +11
29JUN27 115.00 P 0.00 0.00 0.00 5.75 +1.88 28 0 61 0
29JUN27 117.50 P 0.00 0.00 0.00 6.51 +2.01 28 0 121 0
29JUN27 120.00 P 8.46 8.63 8.46 7.28 +2.13 28 62 104 +62
29JUN27 122.50 P 9.31 9.47 9.26 8.22 +2.27 28 63 293 +63
29JUN27 125.00 P 10.30 10.30 10.28 9.16 +2.41 27 61 65 +61
29JUN27 127.50 P 11.20 11.20 11.17 10.15 +2.52 27 40 70 +40
29JUN27 130.00 P 12.35 12.68 12.35 11.28 +2.66 27 138 159 +138
29JUN27 132.50 P 13.18 13.50 13.18 12.42 +2.80 27 5 24 +5
29JUN27 135.00 P 13.95 13.95 13.95 13.62 +2.90 27 1 12 +1
29JUN27 137.50 P 0.00 0.00 0.00 14.96 +3.04 27 0 1 0
29JUN27 140.00 P 17.08 17.08 17.08 16.31 +3.18 27 30 139 +30
29JUN27 142.50 P 18.99 18.99 18.99 17.84 +3.39 27 50 50 +50
29JUN27 145.00 P 0.00 0.00 0.00 18.94 +3.09 26 0 50 0
29JUN27 147.50 P 0.00 0.00 0.00 21.19 +3.92 27 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 22.90 +4.10 27 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 24.76 +4.32 28 0 55 0
29JUN27 155.00 P 0.00 0.00 0.00 26.63 +4.54 28 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 28.53 +4.75 28 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 30.52 +4.92 28 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 32.57 +5.12 29 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 34.63 +5.31 29 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 36.72 +5.44 29 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 38.90 +5.60 29 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 41.11 +5.78 30 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 43.33 +5.93 30 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 45.58 +6.02 30 0 0 0
TOTAL PUT 23,836 254,464 +10,848
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKG - HONG KONG & CHINA GAS CLOSING PRICE HK$ 6.82
29JUN26 4.70 C 0.00 0.00 0.00 2.15 +0.04 96 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.05 +0.01 92 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.95 +0.04 87 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.85 +0.04 82 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.60 +0.01 71 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.35 +0.04 61 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.10 +0.02 50 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.83 +0.03 24 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.58 +0.01 16 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.35 +0.03 19 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.14 +0.02 15 0 90 0
29JUN26 7.00 C 0.04 0.05 0.04 0.04 +0.01 16 50 203 +50
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 18 0 492 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 2,197 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 759 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.06 +0.01 56 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.96 +0.03 53 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.86 +0.03 50 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.61 +0.02 43 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.37 +0.02 40 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.11 +0.03 30 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.87 +0.06 26 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.62 +0.03 20 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.39 +0.04 16 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.20 +0.02 14 0 10 0
30JUL26 7.00 C 0.11 0.11 0.09 0.08 +0.01 14 278 288 +278
30JUL26 7.25 C 0.00 0.00 0.00 0.03 0.00 14 0 369 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 15 0 152 0
30JUL26 7.75 C 0.01 0.01 0.01 0.01 0.00 19 20 50 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.07 +0.02 44 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.97 0.00 42 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.87 0.00 39 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.62 +0.03 34 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.38 +0.03 31 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.13 +0.02 26 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.89 +0.03 22 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.65 +0.03 18 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.42 +0.02 15 0 0 0
28AUG26 6.75 C 0.27 0.27 0.27 0.25 +0.02 15 10 10 +10
28AUG26 7.00 C 0.00 0.00 0.00 0.14 +0.01 15 0 2 0
28AUG26 7.25 C 0.00 0.00 0.00 0.07 +0.01 16 0 120 0
28AUG26 7.50 C 0.03 0.03 0.03 0.03 0.00 15 5 121 +5
28AUG26 7.75 C 0.00 0.00 0.00 0.02 +0.01 18 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 1 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.07 +0.01 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.97 0.00 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.87 0.00 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.63 +0.01 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.38 +0.01 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.13 +0.02 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.89 +0.03 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.66 +0.03 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.43 +0.02 15 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.27 +0.02 15 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.15 +0.01 15 0 162 0
29SEP26 7.25 C 0.11 0.11 0.11 0.09 +0.02 16 320 516 +320
29SEP26 7.50 C 0.06 0.06 0.06 0.04 0.00 15 12 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 16 0 66 0
29SEP26 8.00 C 0.02 0.02 0.02 0.01 0.00 16 30 49 +30
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC26 4.80 C 0.00 0.00 0.00 2.07 +0.01 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.97 0.00 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.87 0.00 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.63 +0.01 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.38 +0.01 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.14 +0.03 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.90 +0.03 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.68 +0.02 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.49 +0.02 15 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.34 +0.02 15 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.23 +0.02 15 0 130 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 +0.01 15 0 151 0
30DEC26 7.50 C 0.12 0.12 0.12 0.09 +0.01 15 5 659 +5
30DEC26 7.75 C 0.00 0.00 0.00 0.05 0.00 15 0 188 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 0.00 15 0 119 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 16 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.07 +0.01 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.97 0.00 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.88 +0.01 25 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.63 +0.01 22 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.40 +0.02 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.17 +0.02 19 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.95 +0.02 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.73 -0.02 15 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.58 0.00 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.44 0.00 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.32 -0.01 15 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.23 0.00 15 0 155 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 -0.01 15 0 306 0
30MAR27 7.75 C 0.00 0.00 0.00 0.11 -0.01 15 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 -0.01 15 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 -0.01 15 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29JUN27 4.80 C 0.00 0.00 0.00 2.10 +0.02 25 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.01 +0.02 25 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.91 +0.02 24 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.68 +0.03 22 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.45 +0.03 20 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.24 +0.03 19 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.02 +0.04 17 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.85 +0.04 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.68 +0.01 17 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.54 +0.02 17 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.44 +0.02 17 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.35 +0.02 17 0 0 0
29JUN27 7.50 C 0.27 0.27 0.24 0.26 +0.02 17 65 240 +60
29JUN27 7.75 C 0.00 0.00 0.00 0.20 +0.02 17 0 150 0
29JUN27 8.00 C 0.00 0.00 0.00 0.15 +0.01 17 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.12 +0.02 17 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
29JUN27 8.75 C 0.07 0.07 0.07 0.07 +0.02 18 400 400 +400
29JUN27 9.00 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
TOTAL CALL 1,195 9,321 +1,158
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 216 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 266 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 1,320 0
29JUN26 6.75 P 0.06 0.06 0.06 0.07 +0.01 16 60 1,343 +50
29JUN26 7.00 P 0.00 0.00 0.00 0.21 -0.02 16 0 1,879 0
29JUN26 7.25 P 0.35 0.35 0.35 0.44 -0.02 20 205 422 0
29JUN26 7.50 P 0.00 0.00 0.00 0.68 -0.03 0 0 5 0
29JUN26 7.75 P 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.19 -0.02 43 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.43 -0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.68 -0.03 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.93 -0.03 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.18 -0.03 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.43 -0.03 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.68 -0.03 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.94 -0.02 82 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.19 -0.02 87 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 15 0 450 0
30JUL26 6.50 P 0.00 0.00 0.00 0.04 +0.01 15 0 333 0
30JUL26 6.75 P 0.08 0.08 0.07 0.10 -0.01 14 45 373 0
30JUL26 7.00 P 0.00 0.00 0.00 0.25 -0.01 15 0 197 0
30JUL26 7.25 P 0.00 0.00 0.00 0.44 -0.03 14 0 22 0
30JUL26 7.50 P 0.00 0.00 0.00 0.68 -0.03 0 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.19 -0.02 29 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.43 -0.03 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.68 -0.03 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.93 -0.03 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.18 -0.03 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.43 -0.03 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.68 -0.03 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.94 -0.02 55 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 0.00 16 0 145 0
28AUG26 6.50 P 0.00 0.00 0.00 0.07 -0.01 16 0 38 0
28AUG26 6.75 P 0.00 0.00 0.00 0.16 -0.01 16 0 743 0
28AUG26 7.00 P 0.27 0.27 0.27 0.29 -0.01 16 10 139 +10
28AUG26 7.25 P 0.00 0.00 0.00 0.47 -0.02 16 0 251 0
28AUG26 7.50 P 0.00 0.00 0.00 0.71 -0.01 20 0 417 0
28AUG26 7.75 P 0.00 0.00 0.00 0.95 -0.01 22 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.19 -0.02 24 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.44 -0.03 28 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.68 -0.03 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.93 -0.03 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.18 -0.03 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.43 -0.03 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.68 -0.03 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.94 -0.02 46 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 6.00 P 0.03 0.03 0.03 0.03 0.00 17 20 241 -19
29SEP26 6.25 P 0.06 0.06 0.06 0.06 0.00 16 30 473 +30
29SEP26 6.50 P 0.00 0.00 0.00 0.13 0.00 16 0 443 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 0.00 16 0 848 0
29SEP26 7.00 P 0.00 0.00 0.00 0.39 -0.01 16 0 177 0
29SEP26 7.25 P 0.00 0.00 0.00 0.58 -0.01 16 0 390 0
29SEP26 7.50 P 0.00 0.00 0.00 0.78 -0.03 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.01 -0.01 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.25 -0.01 14 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.50 0.00 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.99 0.00 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.24 0.00 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.48 -0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.73 -0.01 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.98 0.00 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.23 0.00 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 0.00 15 0 483 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 0.00 15 0 105 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 0.00 15 0 343 0
30DEC26 6.75 P 0.26 0.26 0.26 0.29 0.00 15 5 1,065 +5
30DEC26 7.00 P 0.00 0.00 0.00 0.42 -0.01 14 0 172 0
30DEC26 7.25 P 0.00 0.00 0.00 0.60 -0.02 14 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.80 -0.01 14 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 1.02 -0.01 14 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.26 -0.01 15 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.50 -0.01 15 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.99 0.00 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.24 0.00 14 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.48 -0.01 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.73 -0.01 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.98 0.00 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.23 0.00 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 -0.01 16 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 -0.02 16 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 -0.01 16 0 41 0
30MAR27 6.50 P 0.00 0.00 0.00 0.23 -0.02 15 0 161 0
30MAR27 6.75 P 0.00 0.00 0.00 0.35 -0.01 16 0 160 0
30MAR27 7.00 P 0.00 0.00 0.00 0.46 -0.04 14 0 686 0
30MAR27 7.25 P 0.00 0.00 0.00 0.64 -0.02 15 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.83 -0.02 15 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 1.04 -0.01 15 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.26 -0.01 14 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.50 -0.01 13 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.99 0.00 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.24 0.00 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.48 -0.01 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.73 -0.01 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.98 0.00 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.23 0.00 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.10 +0.01 18 0 6 0
29JUN27 6.00 P 0.00 0.00 0.00 0.15 0.00 17 0 15 0
29JUN27 6.25 P 0.00 0.00 0.00 0.23 +0.01 18 0 75 0
29JUN27 6.50 P 0.00 0.00 0.00 0.33 +0.01 18 0 5 0
29JUN27 6.75 P 0.00 0.00 0.00 0.45 +0.01 18 0 174 0
29JUN27 7.00 P 0.00 0.00 0.00 0.58 +0.03 18 0 33 0
29JUN27 7.25 P 0.00 0.00 0.00 0.75 0.00 18 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.91 0.00 18 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.13 +0.02 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.33 -0.02 18 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.55 -0.02 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.77 -0.02 18 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.01 -0.01 18 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.24 -0.02 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.48 -0.02 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.73 -0.02 0 0 0 0
TOTAL PUT 375 16,242 +76
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 26.84
29JUN26 17.50 C 0.00 0.00 0.00 9.35 -0.42 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.87 -0.40 65 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.37 -0.40 59 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.87 -0.40 54 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.35 -0.42 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.86 -0.38 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.86 -0.41 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.87 -0.40 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.87 -0.41 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.89 -0.39 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.98 -0.34 27 0 0 0
29JUN26 26.00 C 1.17 1.17 1.08 1.16 -0.27 26 26 56 +26
29JUN26 27.00 C 0.00 0.00 0.00 0.55 -0.21 24 0 33 0
29JUN26 28.00 C 0.00 0.00 0.00 0.21 -0.14 24 0 102 0
29JUN26 29.00 C 0.00 0.00 0.00 0.07 -0.06 25 0 66 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 76 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 194 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 171 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 271 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 425 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 289 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 326 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 61 0 32 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 65 0 75 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 69 0 99 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 73 0 64 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 83 0 65 0
30JUL26 19.00 C 0.00 0.00 0.00 7.87 - 0 0 0 -
30JUL26 19.50 C 0.00 0.00 0.00 7.42 -0.36 33 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.92 -0.40 29 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.92 -0.40 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.94 -0.40 26 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.98 -0.38 26 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.07 -0.36 26 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.27 -0.30 26 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 1.55 -0.23 25 0 15 0
30JUL26 27.00 C 0.93 1.02 0.91 1.02 -0.21 26 50 50 +35
30JUL26 28.00 C 0.00 0.00 0.00 0.62 -0.15 26 0 30 0
30JUL26 29.00 C 0.00 0.00 0.00 0.35 -0.11 26 0 99 0
30JUL26 30.00 C 0.00 0.00 0.00 0.19 -0.06 26 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.09 -0.04 26 0 96 0
30JUL26 32.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 71 0
30JUL26 33.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 87 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 86 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 217 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 43 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 65 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 65 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.90 - 0 0 0 -
28AUG26 19.50 C 0.00 0.00 0.00 7.42 -0.45 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.97 -0.40 26 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.01 -0.39 29 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.95 -0.48 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.12 -0.37 26 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.27 -0.34 26 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.52 -0.29 26 0 0 0
28AUG26 26.00 C 1.73 1.73 1.73 1.87 -0.19 26 15 15 0
28AUG26 27.00 C 0.00 0.00 0.00 1.34 -0.21 26 0 15 0
28AUG26 28.00 C 0.00 0.00 0.00 0.93 -0.16 26 0 45 0
28AUG26 29.00 C 0.00 0.00 0.00 0.62 -0.12 26 0 118 0
28AUG26 30.00 C 0.00 0.00 0.00 0.39 -0.09 26 0 48 0
28AUG26 31.00 C 0.00 0.00 0.00 0.24 -0.06 26 0 198 0
28AUG26 32.00 C 0.00 0.00 0.00 0.14 -0.04 26 0 81 0
28AUG26 33.00 C 0.00 0.00 0.00 0.08 -0.03 26 0 104 0
28AUG26 34.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 8.46 -0.35 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.90 -0.48 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.42 -0.45 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.97 -0.40 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.01 -0.39 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.95 -0.48 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.16 -0.37 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.34 -0.33 26 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 2.64 -0.26 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.99 -0.22 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.47 -0.19 26 0 6 0
29SEP26 28.00 C 0.00 0.00 0.00 1.06 -0.12 26 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.74 -0.12 26 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 0.50 -0.10 26 0 705 0
29SEP26 31.00 C 0.00 0.00 0.00 0.33 -0.08 26 0 592 0
29SEP26 32.00 C 0.25 0.25 0.25 0.21 -0.06 26 2 141 -2
29SEP26 33.00 C 0.00 0.00 0.00 0.14 -0.03 26 0 247 0
29SEP26 34.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 0.00 26 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 26 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 27 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 29 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 7.90 - 0 0 0 -
30DEC26 19.50 C 0.00 0.00 0.00 7.42 -0.45 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.97 -0.44 18 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.01 -0.39 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.98 -0.49 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.28 -0.39 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.52 -0.37 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.85 -0.34 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.27 -0.32 23 0 24 0
30DEC26 27.00 C 1.83 1.83 1.83 1.78 -0.30 23 2 3 +2
30DEC26 28.00 C 0.00 0.00 0.00 1.41 -0.24 24 0 77 0
30DEC26 29.00 C 0.00 0.00 0.00 1.08 -0.23 24 0 197 0
30DEC26 30.00 C 1.02 1.02 0.87 0.81 -0.19 24 2 195 +2
30DEC26 31.00 C 0.00 0.00 0.00 0.60 -0.16 24 0 65 0
30DEC26 32.00 C 0.00 0.00 0.00 0.44 -0.13 24 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 0.32 -0.11 24 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 0.23 -0.09 24 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.16 -0.07 24 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.11 -0.05 23 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.08 -0.04 24 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.06 -0.03 24 0 50 0
30DEC26 39.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 28 0
30DEC26 40.00 C 0.09 0.09 0.09 0.03 -0.01 24 13 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 9 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.99 - 23 0 0 -
30MAR27 19.50 C 0.00 0.00 0.00 7.42 -0.45 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.97 -0.44 0 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.02 -0.49 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.20 -0.46 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.54 -0.34 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.84 -0.37 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.22 -0.35 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.67 -0.33 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.19 -0.30 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.84 -0.23 24 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 1.48 -0.22 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.17 -0.23 23 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 0.93 -0.20 23 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.73 -0.17 23 0 17 0
30MAR27 33.00 C 0.00 0.00 0.00 0.57 -0.14 23 0 81 0
30MAR27 34.00 C 0.00 0.00 0.00 0.43 -0.14 23 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.33 -0.11 23 0 31 0
30MAR27 36.00 C 0.00 0.00 0.00 0.26 -0.08 23 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.19 -0.08 23 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.15 -0.05 23 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.11 -0.05 23 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.08 -0.04 23 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.06 -0.03 23 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.02 - 21 0 0 -
29JUN27 19.50 C 0.00 0.00 0.00 7.56 -0.46 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.13 -0.46 21 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.32 -0.42 22 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.55 -0.39 22 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.86 -0.36 23 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.26 -0.27 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.66 -0.28 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.16 -0.25 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.70 -0.23 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.29 -0.21 24 0 0 0
29JUN27 29.00 C 1.83 1.83 1.83 1.94 -0.19 24 2 2 +2
29JUN27 30.00 C 0.00 0.00 0.00 1.64 -0.16 24 0 7 0
29JUN27 31.00 C 0.00 0.00 0.00 1.37 -0.15 24 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.14 -0.14 24 0 4 0
29JUN27 33.00 C 0.00 0.00 0.00 0.95 -0.11 24 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 0.79 -0.10 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.69 -0.09 25 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.56 -0.08 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.47 -0.06 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.37 -0.07 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.31 -0.05 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.25 -0.04 25 0 15 0
TOTAL CALL 112 10,879 +65
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 89 0
29JUN26 24.00 P 0.03 0.03 0.03 0.02 +0.01 27 10 141 0
29JUN26 25.00 P 0.09 0.10 0.07 0.07 +0.02 24 14 54 +8
29JUN26 26.00 P 0.25 0.36 0.25 0.26 +0.08 24 29 120 +8
29JUN26 27.00 P 0.51 0.75 0.51 0.66 +0.16 24 158 259 +15
29JUN26 28.00 P 1.30 1.30 1.30 1.33 +0.24 24 10 147 0
29JUN26 29.00 P 2.34 2.34 2.34 2.20 +0.30 24 70 76 -70
29JUN26 30.00 P 0.00 0.00 0.00 3.16 +0.39 0 0 113 0
29JUN26 31.00 P 0.00 0.00 0.00 4.16 +0.40 0 0 285 0
29JUN26 32.00 P 0.00 0.00 0.00 5.17 +0.41 40 0 321 0
29JUN26 33.00 P 0.00 0.00 0.00 6.17 +0.37 46 0 277 0
29JUN26 34.00 P 0.00 0.00 0.00 7.16 +0.36 0 0 176 0
29JUN26 35.00 P 0.00 0.00 0.00 8.30 +0.50 78 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 9.18 +0.37 65 0 75 0
29JUN26 37.00 P 0.00 0.00 0.00 10.16 +0.36 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.30 +0.50 96 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.16 +0.36 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.30 +0.50 107 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.30 +0.50 112 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.18 +0.38 93 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 16.18 +0.38 97 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 17.19 +0.38 104 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.14 +0.04 26 0 20 0
30JUL26 25.00 P 0.34 0.37 0.34 0.31 +0.07 25 17 17 +8
30JUL26 26.00 P 0.68 0.68 0.68 0.60 +0.13 25 1 23 0
30JUL26 27.00 P 0.00 0.00 0.00 1.05 +0.18 25 0 119 0
30JUL26 28.00 P 0.00 0.00 0.00 1.66 +0.19 25 0 153 0
30JUL26 29.00 P 0.00 0.00 0.00 2.41 +0.26 25 0 157 0
30JUL26 30.00 P 0.00 0.00 0.00 3.26 +0.34 25 0 131 0
30JUL26 31.00 P 0.00 0.00 0.00 4.19 +0.38 26 0 92 0
30JUL26 32.00 P 0.00 0.00 0.00 5.32 +0.55 39 0 115 0
30JUL26 33.00 P 0.00 0.00 0.00 6.19 +0.39 34 0 31 -40
30JUL26 34.00 P 0.00 0.00 0.00 7.21 +0.41 40 0 105 0
30JUL26 35.00 P 0.00 0.00 0.00 8.30 +0.50 51 0 8 0
30JUL26 36.00 P 0.00 0.00 0.00 9.35 +0.54 58 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.35 +0.55 62 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.36 +0.49 66 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 12.22 +0.35 59 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 13.30 +0.42 69 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 14.30 +0.43 73 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 15.32 +0.52 77 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 16.35 +0.48 82 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 17.36 +0.48 86 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 20.00 P 0.03 0.03 0.03 0.01 0.00 27 40 40 +40
28AUG26 21.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28AUG26 22.00 P 0.06 0.06 0.06 0.06 +0.01 26 6 71 +6
28AUG26 23.00 P 0.18 0.18 0.18 0.14 +0.03 26 60 66 +60
28AUG26 24.00 P 0.23 0.23 0.23 0.29 +0.06 26 6 7 +6
28AUG26 25.00 P 0.59 0.59 0.59 0.51 +0.10 26 15 28 +15
28AUG26 26.00 P 0.78 0.78 0.78 0.85 +0.15 26 15 38 +15
28AUG26 27.00 P 1.32 1.32 1.32 1.31 +0.18 26 15 36 +1
28AUG26 28.00 P 1.72 2.07 1.72 1.91 +0.19 26 31 31 +29
28AUG26 29.00 P 0.00 0.00 0.00 2.61 +0.23 26 0 17 0
28AUG26 30.00 P 0.00 0.00 0.00 3.41 +0.33 26 0 117 0
28AUG26 31.00 P 0.00 0.00 0.00 4.27 +0.35 26 0 164 0
28AUG26 32.00 P 0.00 0.00 0.00 5.35 +0.44 33 0 54 0
28AUG26 33.00 P 0.00 0.00 0.00 6.29 +0.47 34 0 21 0
28AUG26 34.00 P 0.00 0.00 0.00 7.24 +0.44 36 0 36 -8
28AUG26 35.00 P 0.00 0.00 0.00 8.30 +0.50 42 0 39 0
28AUG26 36.00 P 0.00 0.00 0.00 9.35 +0.54 48 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.35 +0.55 51 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.36 +0.49 54 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 12.25 +0.38 51 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 13.30 +0.42 57 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 14.30 +0.43 60 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 15.32 +0.52 63 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 16.35 +0.48 68 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 17.36 +0.48 71 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 +0.02 27 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 +0.02 26 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 +0.03 26 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.30 +0.06 26 0 232 0
29SEP26 24.00 P 0.52 0.52 0.52 0.51 +0.08 26 1 24 +1
29SEP26 25.00 P 0.00 0.00 0.00 0.82 +0.12 26 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 1.23 +0.17 25 0 138 0
29SEP26 27.00 P 0.00 0.00 0.00 1.75 +0.21 25 0 40 0
29SEP26 28.00 P 2.38 2.38 2.38 2.38 +0.26 26 10 76 +10
29SEP26 29.00 P 0.00 0.00 0.00 3.11 +0.25 26 50 93 +40
29SEP26 30.00 P 3.86 3.88 3.86 3.79 +0.21 23 20 500 0
29SEP26 31.00 P 4.80 4.80 4.74 4.88 +0.48 30 2 522 -2
29SEP26 32.00 P 0.00 0.00 0.00 5.79 +0.42 31 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 6.74 +0.46 33 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 7.66 +0.43 33 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 8.61 +0.43 34 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 9.59 +0.45 36 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 10.56 +0.45 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.54 +0.51 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.52 +0.45 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.53 +0.48 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.52 +0.48 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.51 +0.47 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.52 +0.49 50 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.48 +0.47 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 - 24 0 0 -
30DEC26 19.50 P 0.00 0.00 0.00 0.07 0.00 24 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.18 +0.02 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.30 +0.02 24 0 46 0
30DEC26 23.00 P 0.00 0.00 0.00 0.50 +0.05 24 0 78 0
30DEC26 24.00 P 0.00 0.00 0.00 0.75 +0.06 23 0 131 0
30DEC26 25.00 P 1.13 1.13 1.13 1.11 +0.10 24 1 106 +1
30DEC26 26.00 P 0.00 0.00 0.00 1.55 +0.15 24 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 2.05 +0.18 23 0 29 0
30DEC26 28.00 P 0.00 0.00 0.00 2.65 +0.15 23 0 24 0
30DEC26 29.00 P 0.00 0.00 0.00 3.33 +0.19 23 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 4.08 +0.23 23 0 56 0
30DEC26 31.00 P 0.00 0.00 0.00 5.04 +0.55 26 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 5.92 +0.37 27 0 113 0
30DEC26 33.00 P 0.00 0.00 0.00 6.84 +0.40 28 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 7.75 +0.42 29 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 8.69 +0.43 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.69 +0.53 32 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 10.66 +0.50 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.63 +0.50 34 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.55 +0.48 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.53 +0.45 35 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.57 +0.53 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.54 +0.49 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.53 +0.50 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.52 +0.50 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.10 - 23 0 0 -
30MAR27 19.50 P 0.00 0.00 0.00 0.13 0.00 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.18 0.00 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.29 +0.01 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.45 +0.02 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.66 +0.02 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.95 +0.03 23 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 1.33 +0.07 23 0 8 0
30MAR27 26.00 P 0.00 0.00 0.00 1.84 +0.18 24 0 16 0
30MAR27 27.00 P 2.20 2.20 2.20 2.31 +0.17 23 1 14 +1
30MAR27 28.00 P 0.00 0.00 0.00 2.90 +0.14 23 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 3.56 +0.17 23 0 32 0
30MAR27 30.00 P 0.00 0.00 0.00 4.40 +0.32 25 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 5.20 +0.34 25 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 6.06 +0.39 26 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 6.95 +0.43 27 0 66 0
30MAR27 34.00 P 0.00 0.00 0.00 7.86 +0.45 27 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 8.79 +0.46 28 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.73 +0.48 29 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 10.66 +0.46 29 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.63 +0.48 30 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.63 +0.52 32 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.55 +0.46 31 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.57 +0.50 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.54 +0.49 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.53 +0.49 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.52 +0.49 37 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.23 - 25 0 0 -
29JUN27 19.50 P 0.00 0.00 0.00 0.29 +0.03 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.36 +0.03 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.52 +0.03 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.77 +0.07 25 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 1.04 +0.08 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.40 +0.11 25 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.80 +0.12 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.28 +0.15 25 0 10 0
29JUN27 27.00 P 0.00 0.00 0.00 2.82 +0.18 26 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 3.42 +0.21 26 0 23 0
29JUN27 29.00 P 4.14 4.14 4.14 4.07 +0.22 26 1 11 +1
29JUN27 30.00 P 0.00 0.00 0.00 4.79 +0.26 26 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.54 +0.27 27 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 6.35 +0.29 27 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 7.20 +0.34 28 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 8.08 +0.38 28 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.99 +0.43 29 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.85 +0.42 29 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.77 +0.43 29 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.69 +0.43 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.66 +0.46 30 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.61 +0.45 31 0 0 0
TOTAL PUT 583 7,964 +145
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HNP - HUANENG POWER INT INC CLOSING PRICE HK$ 7.11
29JUN26 3.90 C 0.00 0.00 0.00 3.21 -0.12 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.11 -0.12 0 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 3.01 -0.12 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.91 -0.13 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.81 -0.12 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.71 -0.13 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.62 -0.11 113 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.51 -0.13 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.42 -0.12 102 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.32 -0.12 97 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.22 -0.12 93 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.12 -0.12 88 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.86 -0.12 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.62 -0.12 65 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 1.37 -0.12 55 0 510 0
29JUN26 6.00 C 0.00 0.00 0.00 1.12 -0.12 45 0 379 0
29JUN26 6.25 C 0.00 0.00 0.00 0.87 -0.13 35 0 952 0
29JUN26 6.50 C 0.00 0.00 0.00 0.66 -0.09 46 0 1,358 0
29JUN26 6.75 C 0.36 0.36 0.36 0.43 -0.10 38 30 2,293 +30
29JUN26 7.00 C 0.00 0.00 0.00 0.27 -0.08 39 0 822 0
29JUN26 7.25 C 0.12 0.12 0.11 0.14 -0.07 37 62 907 -47
29JUN26 7.50 C 0.00 0.00 0.00 0.07 -0.05 38 0 1,066 0
29JUN26 7.75 C 0.05 0.05 0.04 0.03 -0.03 38 25 1,023 -25
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 319 0
29JUN26 8.25 C 0.02 0.02 0.02 0.01 0.00 44 1 150 -1
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 150 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 55 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 12 0
30JUL26 4.50 C 0.00 0.00 0.00 2.62 -0.12 94 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 2.51 -0.13 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.42 -0.12 86 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.32 -0.12 82 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.22 -0.12 79 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.12 -0.12 75 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.87 -0.12 66 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.62 -0.12 57 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 1.37 -0.12 49 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.12 -0.12 40 0 317 0
30JUL26 6.25 C 0.00 0.00 0.00 0.88 -0.12 39 0 161 0
30JUL26 6.50 C 0.00 0.00 0.00 0.66 -0.09 40 0 152 0
30JUL26 6.75 C 0.00 0.00 0.00 0.46 -0.09 38 0 290 0
30JUL26 7.00 C 0.00 0.00 0.00 0.32 -0.09 39 0 226 0
30JUL26 7.25 C 0.00 0.00 0.00 0.22 -0.06 40 0 1,107 0
30JUL26 7.50 C 0.00 0.00 0.00 0.15 -0.04 41 0 1,212 0
30JUL26 7.75 C 0.15 0.15 0.15 0.10 -0.03 41 30 140 0
30JUL26 8.00 C 0.10 0.10 0.10 0.07 -0.02 42 10 451 +10
30JUL26 8.25 C 0.10 0.10 0.10 0.04 -0.02 40 30 222 +30
30JUL26 8.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 235 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 -0.01 42 0 150 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 123 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 32 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 171 0
28AUG26 4.60 C 0.00 0.00 0.00 2.51 -0.13 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.42 -0.12 78 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.32 -0.12 74 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.22 -0.12 71 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.12 -0.12 67 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.87 -0.12 59 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.62 -0.12 52 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.37 -0.12 44 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.12 -0.12 37 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.89 -0.11 39 0 6 0
28AUG26 6.50 C 0.00 0.00 0.00 0.67 -0.12 36 0 30 0
28AUG26 6.75 C 0.00 0.00 0.00 0.51 -0.09 39 0 76 0
28AUG26 7.00 C 0.00 0.00 0.00 0.38 -0.08 39 0 40 0
28AUG26 7.25 C 0.34 0.34 0.34 0.29 -0.06 39 19 69 +19
28AUG26 7.50 C 0.23 0.23 0.23 0.22 -0.05 40 2 89 -2
28AUG26 7.75 C 0.00 0.00 0.00 0.16 -0.04 39 0 30 0
28AUG26 8.00 C 0.00 0.00 0.00 0.12 -0.03 39 0 40 0
28AUG26 8.25 C 0.00 0.00 0.00 0.09 -0.02 40 0 26 0
28AUG26 8.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 26 0
28AUG26 8.75 C 0.10 0.10 0.10 0.05 -0.01 40 30 30 +30
28AUG26 9.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 -0.01 39 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 2.91 -0.13 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.81 -0.13 0 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 2.71 -0.13 0 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 2.62 -0.12 75 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.51 -0.13 0 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 2.42 -0.12 69 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.32 -0.12 66 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.22 -0.12 63 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.12 -0.12 60 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.87 -0.12 53 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 1.62 -0.12 47 0 78 0
29SEP26 5.75 C 0.00 0.00 0.00 1.37 -0.12 40 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 1.12 -0.14 34 0 2,812 0
29SEP26 6.25 C 0.00 0.00 0.00 0.89 -0.13 34 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.71 -0.10 37 0 81 0
29SEP26 6.75 C 0.52 0.52 0.52 0.56 -0.09 37 30 94 -11
29SEP26 7.00 C 0.00 0.00 0.00 0.45 -0.06 38 0 155 0
29SEP26 7.25 C 0.00 0.00 0.00 0.35 -0.06 38 0 143 0
29SEP26 7.50 C 0.00 0.00 0.00 0.28 -0.05 38 0 243 0
29SEP26 7.75 C 0.00 0.00 0.00 0.22 -0.04 38 0 195 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 -0.03 37 0 265 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 -0.03 37 0 75 0
29SEP26 8.50 C 0.16 0.16 0.15 0.10 -0.02 37 66 181 +66
29SEP26 8.75 C 0.00 0.00 0.00 0.08 -0.02 38 0 165 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 19 0
29SEP26 9.25 C 0.10 0.10 0.10 0.05 -0.01 39 30 30 +30
29SEP26 9.50 C 0.09 0.09 0.09 0.04 0.00 39 30 32 +30
29SEP26 9.75 C 0.00 0.00 0.00 0.03 0.00 39 0 61 0
30DEC26 4.20 C 0.00 0.00 0.00 2.91 -0.13 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.81 -0.13 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.71 -0.13 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.62 -0.12 60 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.51 -0.13 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.42 -0.12 56 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.32 -0.12 53 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.22 -0.12 51 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.12 -0.12 49 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.87 -0.12 43 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.62 -0.12 38 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 1.37 -0.13 33 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 1.16 -0.11 35 0 135 0
30DEC26 6.25 C 0.88 0.88 0.88 0.95 -0.13 33 1 265 -1
30DEC26 6.50 C 0.00 0.00 0.00 0.81 -0.10 34 0 117 0
30DEC26 6.75 C 0.00 0.00 0.00 0.70 -0.06 35 0 111 0
30DEC26 7.00 C 0.00 0.00 0.00 0.59 -0.09 35 0 296 0
30DEC26 7.25 C 0.48 0.48 0.48 0.53 -0.05 36 30 249 +30
30DEC26 7.50 C 0.00 0.00 0.00 0.45 -0.05 36 0 64 0
30DEC26 7.75 C 0.00 0.00 0.00 0.38 -0.05 36 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.32 -0.04 36 0 105 0
30DEC26 8.25 C 0.00 0.00 0.00 0.26 -0.05 36 0 31 0
30DEC26 8.50 C 0.24 0.24 0.24 0.22 -0.04 36 2 12 +2
30DEC26 8.75 C 0.00 0.00 0.00 0.18 -0.03 36 0 295 0
30DEC26 9.00 C 0.00 0.00 0.00 0.15 -0.03 35 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.13 -0.02 36 0 340 0
30DEC26 9.50 C 0.00 0.00 0.00 0.11 -0.01 36 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.09 -0.01 36 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 2.71 -0.13 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.62 -0.12 52 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.51 -0.13 0 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.42 -0.12 48 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.32 -0.12 46 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.22 -0.12 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.12 -0.12 42 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 1.87 -0.12 37 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.62 -0.13 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.39 -0.14 32 0 3 0
30MAR27 6.00 C 0.00 0.00 0.00 1.23 -0.11 34 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 1.08 -0.10 34 0 40 0
30MAR27 6.50 C 0.00 0.00 0.00 0.92 -0.10 32 0 17 0
30MAR27 6.75 C 0.00 0.00 0.00 0.81 -0.08 33 0 159 0
30MAR27 7.00 C 0.70 0.70 0.70 0.72 -0.07 33 8 17 0
30MAR27 7.25 C 0.00 0.00 0.00 0.65 -0.09 34 0 42 0
30MAR27 7.50 C 0.00 0.00 0.00 0.57 -0.08 34 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.50 -0.07 34 0 35 0
30MAR27 8.00 C 0.00 0.00 0.00 0.43 -0.07 34 0 56 0
30MAR27 8.25 C 0.00 0.00 0.00 0.37 -0.06 34 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.32 -0.06 34 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.27 -0.05 34 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.23 -0.05 34 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.20 -0.04 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.17 -0.03 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.15 -0.03 34 0 37 0
29JUN27 4.80 C 0.00 0.00 0.00 2.32 -0.12 40 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.22 -0.12 38 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.12 -0.12 36 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.88 -0.11 35 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.67 -0.11 34 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.50 -0.09 34 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.35 -0.09 34 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.21 -0.09 34 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.09 -0.08 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.97 -0.08 34 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.87 -0.07 34 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.77 -0.07 34 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.69 -0.06 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.62 -0.06 34 0 3 0
29JUN27 8.00 C 0.00 0.00 0.00 0.56 -0.06 34 0 61 0
29JUN27 8.25 C 0.00 0.00 0.00 0.50 -0.05 35 0 60 0
29JUN27 8.50 C 0.00 0.00 0.00 0.44 -0.05 34 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.39 -0.04 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.35 -0.03 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.30 -0.03 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.26 -0.03 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.23 -0.04 34 0 35 0
TOTAL CALL 436 25,495 +190
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 115 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 110 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 105 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 101 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 96 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 87 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 83 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 132 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 249 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 396 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 559 0
29JUN26 5.75 P 0.02 0.02 0.02 0.01 0.00 38 1 946 -1
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 37 0 433 0
29JUN26 6.25 P 0.07 0.07 0.07 0.07 +0.02 36 2 1,015 0
29JUN26 6.50 P 0.11 0.16 0.11 0.15 +0.03 36 44 736 +9
29JUN26 6.75 P 0.32 0.32 0.26 0.27 +0.05 36 158 868 +154
29JUN26 7.00 P 0.48 0.49 0.48 0.43 +0.07 35 32 655 +30
29JUN26 7.25 P 0.61 0.62 0.61 0.63 +0.08 34 60 357 0
29JUN26 7.50 P 0.91 0.91 0.91 0.86 +0.09 36 48 635 +12
29JUN26 7.75 P 0.00 0.00 0.00 1.13 +0.11 51 0 120 0
29JUN26 8.00 P 0.00 0.00 0.00 1.30 +0.07 0 0 333 0
29JUN26 8.25 P 0.00 0.00 0.00 1.59 +0.14 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.83 +0.13 0 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.08 +0.13 0 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 2.33 +0.13 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.58 +0.14 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.84 +0.12 56 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.09 +0.12 62 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 4.80 P 0.02 0.02 0.02 0.01 0.00 46 25 30 -2
30JUL26 4.90 P 0.02 0.02 0.02 0.01 0.00 43 25 78 -25
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 167 0
30JUL26 5.25 P 0.02 0.02 0.02 0.02 0.00 40 50 146 -17
30JUL26 5.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 2,100 0
30JUL26 5.75 P 0.06 0.06 0.06 0.07 +0.01 39 63 1,677 -31
30JUL26 6.00 P 0.00 0.00 0.00 0.13 +0.03 40 0 347 0
30JUL26 6.25 P 0.15 0.15 0.15 0.20 +0.03 39 10 294 0
30JUL26 6.50 P 0.30 0.30 0.30 0.30 +0.04 39 1 139 0
30JUL26 6.75 P 0.43 0.43 0.43 0.43 +0.06 39 8 123 +8
30JUL26 7.00 P 0.00 0.00 0.00 0.57 +0.06 38 0 303 0
30JUL26 7.25 P 0.00 0.00 0.00 0.75 +0.08 38 0 182 0
30JUL26 7.50 P 0.00 0.00 0.00 0.96 +0.10 40 0 210 0
30JUL26 7.75 P 0.00 0.00 0.00 1.20 +0.10 45 0 421 0
30JUL26 8.00 P 0.00 0.00 0.00 1.41 +0.12 44 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.63 +0.11 43 0 70 0
30JUL26 8.50 P 0.00 0.00 0.00 1.91 +0.16 54 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.10 +0.10 41 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.39 +0.18 58 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.63 +0.16 59 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.88 +0.15 63 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.09 +0.12 43 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
28AUG26 5.00 P 0.00 0.00 0.00 0.02 0.00 37 0 2 0
28AUG26 5.25 P 0.04 0.04 0.04 0.04 +0.01 37 25 140 0
28AUG26 5.50 P 0.06 0.06 0.06 0.07 +0.01 37 50 150 0
28AUG26 5.75 P 0.00 0.00 0.00 0.12 +0.01 38 0 63 0
28AUG26 6.00 P 0.00 0.00 0.00 0.19 +0.02 38 0 54 0
28AUG26 6.25 P 0.27 0.27 0.26 0.27 +0.03 38 31 68 +30
28AUG26 6.50 P 0.32 0.32 0.32 0.38 +0.04 38 21 73 0
28AUG26 6.75 P 0.00 0.00 0.00 0.50 +0.04 37 0 25 0
28AUG26 7.00 P 0.63 0.63 0.63 0.65 +0.06 37 30 52 +30
28AUG26 7.25 P 0.00 0.00 0.00 0.82 +0.07 37 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.01 +0.08 38 0 71 0
28AUG26 7.75 P 0.00 0.00 0.00 1.25 +0.13 42 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.46 +0.13 42 0 40 0
28AUG26 8.25 P 0.00 0.00 0.00 1.69 +0.16 44 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.91 +0.16 44 0 50 0
28AUG26 8.75 P 0.00 0.00 0.00 2.13 +0.13 42 0 300 0
28AUG26 9.00 P 0.00 0.00 0.00 2.39 +0.18 48 0 200 0
28AUG26 9.25 P 0.00 0.00 0.00 2.63 +0.16 49 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.89 +0.16 54 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.09 +0.12 37 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 37 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 0.00 35 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 0.00 36 0 243 0
29SEP26 5.00 P 0.04 0.04 0.04 0.04 0.00 37 150 177 +113
29SEP26 5.25 P 0.06 0.06 0.06 0.07 +0.01 37 25 212 0
29SEP26 5.50 P 0.08 0.09 0.08 0.11 +0.02 37 25 180 -5
29SEP26 5.75 P 0.00 0.00 0.00 0.17 +0.03 37 0 1,617 0
29SEP26 6.00 P 0.00 0.00 0.00 0.24 +0.03 37 0 1,583 0
29SEP26 6.25 P 0.29 0.32 0.29 0.33 +0.04 37 148 1,762 +118
29SEP26 6.50 P 0.38 0.38 0.38 0.43 +0.04 36 30 234 -30
29SEP26 6.75 P 0.00 0.00 0.00 0.56 +0.05 36 0 202 0
29SEP26 7.00 P 0.71 0.71 0.71 0.70 +0.06 35 10 70 +5
29SEP26 7.25 P 0.00 0.00 0.00 0.87 +0.07 36 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.06 +0.08 37 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.27 +0.06 38 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 1.48 +0.09 39 0 1,947 0
29SEP26 8.25 P 0.00 0.00 0.00 1.72 +0.12 41 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 1.92 +0.13 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.16 +0.14 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.39 +0.14 41 0 228 0
29SEP26 9.25 P 0.00 0.00 0.00 2.63 +0.15 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.89 +0.16 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.11 +0.14 43 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
30DEC26 4.30 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.03 +0.01 35 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.05 +0.01 35 0 51 0
30DEC26 4.70 P 0.00 0.00 0.00 0.06 +0.01 35 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.07 +0.01 35 0 33 0
30DEC26 4.90 P 0.00 0.00 0.00 0.08 0.00 35 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.09 0.00 34 0 136 0
30DEC26 5.25 P 0.00 0.00 0.00 0.14 +0.01 35 0 13 0
30DEC26 5.50 P 0.00 0.00 0.00 0.20 +0.02 35 0 127 0
30DEC26 5.75 P 0.00 0.00 0.00 0.27 +0.02 35 0 63 0
30DEC26 6.00 P 0.00 0.00 0.00 0.35 +0.02 35 0 28 0
30DEC26 6.25 P 0.00 0.00 0.00 0.45 +0.03 34 0 60 0
30DEC26 6.50 P 0.56 0.56 0.56 0.57 +0.04 35 30 30 +30
30DEC26 6.75 P 0.00 0.00 0.00 0.69 +0.04 34 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 0.83 +0.05 34 0 110 0
30DEC26 7.25 P 0.00 0.00 0.00 1.02 +0.06 35 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.18 +0.04 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.41 +0.12 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.57 +0.09 36 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 1.77 +0.09 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.03 +0.15 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.20 +0.11 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.42 +0.11 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.65 +0.12 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.89 +0.12 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.11 +0.11 35 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.06 0.00 34 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.07 0.00 34 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.08 0.00 34 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.09 0.00 33 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.11 0.00 34 0 25 0
30MAR27 4.90 P 0.00 0.00 0.00 0.12 0.00 33 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.15 0.00 34 0 113 0
30MAR27 5.25 P 0.18 0.18 0.18 0.19 0.00 33 3 56 +3
30MAR27 5.50 P 0.00 0.00 0.00 0.26 +0.01 33 0 101 0
30MAR27 5.75 P 0.00 0.00 0.00 0.34 +0.02 33 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 0.43 +0.02 33 0 0 0
30MAR27 6.25 P 0.54 0.54 0.54 0.53 +0.02 33 30 22 +8
30MAR27 6.50 P 0.00 0.00 0.00 0.64 +0.02 33 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.77 +0.03 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.96 +0.08 35 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.10 +0.06 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.26 +0.08 34 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 1.44 +0.07 34 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 1.62 +0.06 33 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.82 +0.07 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.03 +0.08 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.23 +0.08 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.45 +0.08 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.67 +0.09 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.90 +0.09 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.13 +0.10 34 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.17 +0.02 34 0 5 0
29JUN27 4.90 P 0.00 0.00 0.00 0.18 +0.01 34 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.20 +0.02 34 0 17 0
29JUN27 5.25 P 0.00 0.00 0.00 0.26 +0.02 33 0 10 0
29JUN27 5.50 P 0.00 0.00 0.00 0.33 +0.02 33 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.42 +0.03 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.52 +0.04 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.63 +0.05 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.75 +0.05 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.89 +0.05 34 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.04 +0.06 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.20 +0.07 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.36 +0.06 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.55 +0.07 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.71 +0.05 34 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.90 +0.08 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.10 +0.09 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.30 +0.09 34 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.51 +0.09 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.72 +0.09 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.94 +0.09 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.17 +0.10 34 0 0 0
TOTAL PUT 1,135 28,500 +439
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HOS - HUA HONG GRACE CLOSING PRICE HK$ 137.30
29JUN26 21.00 C 0.00 0.00 0.00 117.93 -1.21 540 0 56 0
29JUN26 22.00 C 0.00 0.00 0.00 115.33 -2.85 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 114.70 -3.38 387 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 113.34 -2.84 235 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 112.34 -3.53 223 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 111.34 -2.80 209 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 110.34 -3.54 182 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 109.45 -3.43 291 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 108.34 -2.80 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 107.36 -3.50 227 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 106.70 -2.88 321 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 105.35 -3.53 190 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 104.35 -3.52 177 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 103.35 -3.52 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 102.70 -2.89 295 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 101.51 -2.67 258 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 100.35 -2.81 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 99.36 -3.65 172 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 98.36 -3.13 163 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 97.36 -3.50 151 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 96.53 -3.33 236 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 95.70 -2.89 256 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 94.54 -3.34 228 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 93.70 -2.52 246 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 92.37 -3.50 149 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 91.37 -3.86 141 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 90.70 -3.42 232 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 89.70 -2.88 228 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 88.70 -3.44 223 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 87.37 -3.21 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 85.20 -3.15 209 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 82.38 -2.80 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 79.88 -3.45 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 77.71 -3.37 182 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 74.89 -2.75 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 72.52 -3.07 144 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 70.22 -2.47 158 0 35 0
29JUN26 70.00 C 0.00 0.00 0.00 67.57 -2.63 137 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 65.23 -3.42 144 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 62.59 -2.64 125 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 60.07 -3.48 117 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 57.63 -3.38 116 0 9 0
29JUN26 82.50 C 0.00 0.00 0.00 55.16 -2.63 112 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 52.56 -3.55 98 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 50.11 -2.89 96 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 47.67 -2.88 95 0 131 0
29JUN26 92.50 C 0.00 0.00 0.00 45.44 -2.67 103 0 26 0
29JUN26 95.00 C 0.00 0.00 0.00 42.82 -2.39 92 0 35 0
29JUN26 97.50 C 0.00 0.00 0.00 40.46 -2.65 92 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 38.13 -2.90 91 0 199 0
29JUN26 102.50 C 0.00 0.00 0.00 35.83 -2.82 91 0 12 0
29JUN26 105.00 C 0.00 0.00 0.00 33.59 -2.60 91 0 72 0
29JUN26 107.50 C 0.00 0.00 0.00 31.40 -2.57 90 0 57 0
29JUN26 110.00 C 0.00 0.00 0.00 29.28 -2.54 90 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 27.22 -3.24 90 0 26 0
29JUN26 115.00 C 0.00 0.00 0.00 25.08 -3.78 88 0 299 0
29JUN26 117.50 C 0.00 0.00 0.00 23.23 -3.22 89 0 72 0
29JUN26 120.00 C 0.00 0.00 0.00 21.90 -2.86 94 0 260 0
29JUN26 122.50 C 0.00 0.00 0.00 20.20 -2.93 94 0 109 0
29JUN26 125.00 C 0.00 0.00 0.00 18.58 -2.61 94 0 65 0
29JUN26 127.50 C 0.00 0.00 0.00 17.05 -2.55 94 0 119 0
29JUN26 130.00 C 0.00 0.00 0.00 15.61 -2.54 94 0 186 0
29JUN26 132.50 C 0.00 0.00 0.00 13.92 -2.75 91 0 140 0
29JUN26 135.00 C 12.60 12.60 12.60 13.06 -1.32 95 2 239 +2
29JUN26 137.50 C 11.10 11.10 11.10 12.06 -1.09 96 1 49 +1
29JUN26 140.00 C 13.64 13.80 9.80 11.02 -1.39 97 19 427 +6
29JUN26 142.50 C 13.25 13.25 10.97 9.97 -1.18 96 4 10 0
29JUN26 145.00 C 10.00 14.00 8.50 9.00 -1.27 96 49 63 -2
29JUN26 147.50 C 12.30 12.30 8.06 8.11 -1.39 96 35 35 -17
29JUN26 150.00 C 10.30 11.73 6.56 7.29 -1.35 96 62 147 -8
29JUN26 152.50 C 9.30 9.30 6.21 6.54 -1.26 96 5 116 -3
29JUN26 155.00 C 7.54 7.54 5.57 5.86 -1.17 96 5 69 -1
29JUN26 157.50 C 5.80 5.80 5.80 5.24 -1.09 96 1 54 0
29JUN26 160.00 C 6.00 8.55 4.94 4.67 -1.01 95 31 125 +8
29JUN26 162.50 C 6.45 6.45 6.45 4.16 -0.94 95 1 129 +1
29JUN26 165.00 C 6.50 6.94 5.13 3.70 -0.86 95 5 70 -2
29JUN26 167.50 C 0.00 0.00 0.00 3.28 -0.80 95 0 25 0
29JUN26 170.00 C 3.84 6.09 3.25 2.91 -0.73 95 31 136 +5
29JUN26 172.50 C 5.50 5.70 2.93 2.57 -0.67 95 3 111 -2
29JUN26 175.00 C 4.00 4.00 4.00 2.27 -0.61 95 1 42 0
29JUN26 177.50 C 2.49 2.49 2.49 2.01 -0.55 95 2 133 0
29JUN26 180.00 C 4.00 4.12 2.23 1.77 -0.50 95 7 96 +1
29JUN26 182.50 C 2.88 2.88 2.88 1.56 -0.46 95 1 45 +1
29JUN26 185.00 C 2.90 2.90 2.90 1.37 -0.41 95 1 44 +1
29JUN26 187.50 C 0.00 0.00 0.00 1.20 -0.38 95 0 23 0
29JUN26 190.00 C 1.50 1.50 1.50 1.05 -0.34 95 1 93 -1
29JUN26 192.50 C 0.00 0.00 0.00 0.92 -0.31 95 0 20 0
29JUN26 195.00 C 0.00 0.00 0.00 0.80 -0.25 95 0 80 0
29JUN26 197.50 C 0.00 0.00 0.00 0.70 -0.25 95 0 51 0
29JUN26 200.00 C 1.41 2.16 1.10 0.61 -0.23 95 37 260 +10
30JUL26 55.00 C 0.00 0.00 0.00 82.71 -2.47 114 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 80.21 -3.12 108 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 77.71 -3.37 103 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 74.89 -2.78 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 72.78 -2.81 97 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 70.22 -2.58 88 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 67.75 -2.62 85 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 65.43 -3.22 90 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 62.89 -2.52 84 0 5 0
30JUL26 77.50 C 0.00 0.00 0.00 60.50 -3.05 84 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 58.14 -2.87 84 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 55.77 -2.62 83 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 53.28 -2.83 79 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 51.04 -2.73 80 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 49.02 -2.40 84 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 46.62 -2.67 81 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 44.64 -2.61 83 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 42.52 -2.41 83 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 40.38 -2.59 82 0 2 0
30JUL26 102.50 C 0.00 0.00 0.00 38.47 -2.40 83 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 36.80 -2.12 85 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 34.73 -2.30 84 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 33.18 -2.03 85 0 18 0
30JUL26 112.50 C 0.00 0.00 0.00 31.26 -2.19 84 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 29.58 -3.06 84 0 32 0
30JUL26 117.50 C 0.00 0.00 0.00 28.27 -2.87 86 0 54 0
30JUL26 120.00 C 0.00 0.00 0.00 26.59 -2.82 85 0 62 0
30JUL26 122.50 C 0.00 0.00 0.00 25.35 -2.09 87 0 20 0
30JUL26 125.00 C 0.00 0.00 0.00 24.20 -1.56 88 0 17 0
30JUL26 127.50 C 0.00 0.00 0.00 22.54 -1.79 87 0 21 0
30JUL26 130.00 C 0.00 0.00 0.00 21.13 -2.43 86 0 36 0
30JUL26 132.50 C 0.00 0.00 0.00 20.48 -1.42 89 0 32 0
30JUL26 135.00 C 0.00 0.00 0.00 19.52 -1.41 90 0 19 0
30JUL26 137.50 C 23.00 24.00 17.42 18.08 -1.64 88 9 51 +2
30JUL26 140.00 C 22.00 22.00 18.61 17.49 -1.19 91 3 69 +2
30JUL26 142.50 C 15.75 15.75 15.75 16.45 -1.28 91 2 88 -2
30JUL26 145.00 C 18.71 18.71 15.00 15.46 -1.35 90 16 110 +14
30JUL26 147.50 C 14.54 14.54 14.54 14.52 -1.43 90 1 27 +1
30JUL26 150.00 C 13.47 13.66 13.28 13.64 -1.50 90 11 61 -5
30JUL26 152.50 C 16.34 16.34 12.77 12.80 -1.53 90 3 5 +3
30JUL26 155.00 C 15.55 15.55 15.55 12.00 -1.48 90 1 16 +1
30JUL26 157.50 C 0.00 0.00 0.00 11.25 -1.42 90 0 61 0
30JUL26 160.00 C 14.10 14.10 10.95 10.54 -1.37 90 20 38 -1
30JUL26 162.50 C 0.00 0.00 0.00 9.88 -1.30 90 0 19 0
30JUL26 165.00 C 12.21 12.21 9.45 9.25 -1.25 90 3 36 -1
30JUL26 167.50 C 11.97 11.97 9.41 8.65 -1.21 90 5 115 0
30JUL26 170.00 C 9.25 9.25 9.25 8.10 -1.15 90 1 202 +1
30JUL26 172.50 C 0.00 0.00 0.00 7.57 -1.10 89 0 62 0
30JUL26 175.00 C 0.00 0.00 0.00 7.08 -1.05 89 0 141 0
30JUL26 177.50 C 0.00 0.00 0.00 6.62 -1.00 89 0 23 0
30JUL26 180.00 C 0.00 0.00 0.00 6.18 -0.96 89 0 33 0
30JUL26 182.50 C 0.00 0.00 0.00 5.77 -0.92 89 0 30 0
30JUL26 185.00 C 0.00 0.00 0.00 5.39 -0.87 89 0 6 0
30JUL26 187.50 C 0.00 0.00 0.00 5.03 -0.83 89 0 15 0
30JUL26 190.00 C 0.00 0.00 0.00 4.70 -0.79 89 0 2 0
30JUL26 192.50 C 0.00 0.00 0.00 4.38 -0.75 89 0 16 0
30JUL26 195.00 C 5.48 5.48 5.48 4.09 -0.71 89 1 17 +1
30JUL26 197.50 C 0.00 0.00 0.00 3.81 -0.68 89 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 3.55 -0.65 89 0 33 0
30JUL26 205.00 C 4.68 4.83 4.68 3.09 -0.58 89 2 89 +1
28AUG26 85.00 C 0.00 0.00 0.00 54.91 -2.93 83 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 52.60 -2.89 81 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 50.54 -2.57 81 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 48.40 -3.43 80 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 46.83 -1.69 83 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 44.15 -2.42 78 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 42.44 -2.23 79 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 40.33 -2.53 77 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 38.81 -2.77 79 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 37.36 -2.56 81 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 35.61 -2.66 80 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 33.98 -2.91 80 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 32.49 -2.63 81 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 30.98 -2.20 81 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 29.61 -2.14 81 0 15 0
28AUG26 122.50 C 0.00 0.00 0.00 28.28 -2.11 81 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 27.46 -1.60 84 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 25.77 -2.04 82 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 24.69 -1.92 82 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 24.15 -1.32 85 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 23.08 -1.32 85 0 26 0
28AUG26 137.50 C 0.00 0.00 0.00 22.09 -1.34 86 0 0 0
28AUG26 140.00 C 26.48 26.48 21.51 21.13 -1.30 86 5 86 0
28AUG26 142.50 C 0.00 0.00 0.00 20.39 -1.20 87 0 35 0
28AUG26 145.00 C 0.00 0.00 0.00 19.56 -1.13 87 0 93 0
28AUG26 147.50 C 0.00 0.00 0.00 18.53 -1.30 87 0 30 0
28AUG26 150.00 C 19.50 19.50 17.45 17.73 -1.30 87 2 16 0
28AUG26 152.50 C 0.00 0.00 0.00 16.87 -1.38 87 0 2 0
28AUG26 155.00 C 0.00 0.00 0.00 16.05 -1.46 87 0 36 0
28AUG26 157.50 C 0.00 0.00 0.00 15.27 -1.45 87 0 16 0
28AUG26 160.00 C 15.32 15.32 14.95 14.52 -1.41 87 28 32 +28
28AUG26 162.50 C 0.00 0.00 0.00 13.77 -1.40 87 0 1 0
28AUG26 165.00 C 0.00 0.00 0.00 13.13 -1.31 87 0 15 0
28AUG26 167.50 C 0.00 0.00 0.00 12.48 -1.27 87 0 15 0
28AUG26 170.00 C 12.99 12.99 12.99 11.86 -0.85 87 25 66 +25
28AUG26 172.50 C 0.00 0.00 0.00 11.27 -1.19 87 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 10.71 -1.15 87 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 9.88 -1.41 85 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 9.67 -1.07 86 0 10 0
28AUG26 182.50 C 0.00 0.00 0.00 9.18 -1.04 86 0 15 0
28AUG26 185.00 C 0.00 0.00 0.00 8.72 -1.00 86 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 8.28 -0.96 86 0 15 0
28AUG26 190.00 C 0.00 0.00 0.00 7.87 -0.92 86 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 7.47 -0.89 86 0 0 0
28AUG26 195.00 C 10.35 10.35 10.35 6.89 -1.06 85 1 1 +1
28AUG26 197.50 C 10.36 10.36 10.36 6.54 -1.02 85 15 15 +15
28AUG26 200.00 C 0.00 0.00 0.00 6.21 -0.98 85 0 14 0
28AUG26 205.00 C 0.00 0.00 0.00 5.59 -0.91 85 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 100.63 -2.80 80 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 99.65 -3.36 83 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 98.66 -2.83 82 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 97.67 -3.19 81 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 96.69 -3.17 82 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 95.70 -2.89 81 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 94.72 -3.16 81 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 93.74 -2.48 82 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 92.76 -3.11 82 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 91.78 -3.45 82 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 90.80 -3.32 81 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 89.83 -2.75 82 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 88.70 -3.44 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 87.37 -3.21 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 85.20 -3.15 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 82.71 -2.73 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 80.21 -3.12 0 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 78.02 -3.61 71 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 75.62 -2.73 71 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 73.01 -3.02 62 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 71.12 -3.40 76 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 68.42 -4.04 68 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 66.54 -2.29 76 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 63.87 -4.06 70 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 61.90 -2.47 73 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 59.65 -2.56 73 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 57.81 -3.50 76 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 55.74 -2.61 76 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 53.90 -2.41 77 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 51.94 -2.02 77 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 49.91 -2.11 77 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 48.04 -2.09 77 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 46.52 -1.77 78 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 44.57 -2.11 77 0 293 0
29SEP26 102.50 C 0.00 0.00 0.00 42.73 -2.01 77 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 41.09 -1.97 77 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 39.26 -2.20 76 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 37.90 -1.99 77 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 36.27 -2.76 77 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 35.04 -2.56 78 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 33.54 -2.68 77 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 32.47 -2.10 79 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 31.13 -2.75 79 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 30.08 -2.27 79 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 28.53 -3.25 78 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 27.94 -1.55 80 0 160 0
29SEP26 132.50 C 26.14 26.16 25.81 26.97 -1.34 81 45 63 0
29SEP26 135.00 C 0.00 0.00 0.00 25.89 -1.39 81 0 125 0
29SEP26 137.50 C 0.00 0.00 0.00 24.93 -1.41 81 0 100 0
29SEP26 140.00 C 0.00 0.00 0.00 24.33 -1.04 83 0 10 0
29SEP26 142.50 C 0.00 0.00 0.00 23.60 -0.85 84 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 22.59 -1.17 83 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 21.76 -1.16 84 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 20.86 -1.24 83 0 141 0
29SEP26 152.50 C 0.00 0.00 0.00 20.00 -1.33 83 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 19.16 -1.40 83 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 18.38 -1.27 83 0 14 0
29SEP26 160.00 C 0.00 0.00 0.00 17.62 -1.31 83 0 39 0
29SEP26 162.50 C 0.00 0.00 0.00 16.89 -1.27 83 0 54 0
29SEP26 165.00 C 0.00 0.00 0.00 16.18 -1.23 83 0 25 0
29SEP26 167.50 C 0.00 0.00 0.00 15.51 -1.19 83 0 1 0
29SEP26 170.00 C 0.00 0.00 0.00 14.86 -1.16 83 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 14.24 -1.12 83 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 13.65 -1.08 83 0 33 0
29SEP26 177.50 C 0.00 0.00 0.00 13.07 -1.05 83 0 27 0
29SEP26 180.00 C 0.00 0.00 0.00 12.53 -1.01 83 0 27 0
29SEP26 182.50 C 0.00 0.00 0.00 12.00 -0.98 83 0 24 0
29SEP26 185.00 C 0.00 0.00 0.00 11.50 -0.95 83 0 38 0
29SEP26 187.50 C 0.00 0.00 0.00 11.02 -0.92 83 0 186 0
29SEP26 190.00 C 0.00 0.00 0.00 10.55 -0.89 83 0 109 0
29SEP26 192.50 C 0.00 0.00 0.00 10.11 -0.86 83 0 33 0
29SEP26 195.00 C 0.00 0.00 0.00 9.68 -0.84 83 0 4 0
29SEP26 197.50 C 0.00 0.00 0.00 9.28 -0.80 83 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 8.89 -0.78 82 0 107 0
29SEP26 205.00 C 0.00 0.00 0.00 8.16 -0.72 82 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 7.49 -0.68 82 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 6.87 -0.64 82 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 6.31 -0.59 82 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 5.79 -0.55 82 0 0 0
29SEP26 230.00 C 8.80 8.80 8.80 5.32 -0.51 82 2 8 +2
29SEP26 235.00 C 0.00 0.00 0.00 4.88 -0.48 82 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 90.53 -2.59 75 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 89.70 -2.49 77 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 88.51 -2.62 71 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 86.34 -2.41 74 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 84.13 -2.31 75 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 81.86 -3.25 75 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 79.61 -2.92 74 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 77.40 -2.46 74 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 74.98 -2.52 71 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 72.93 -2.44 72 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 70.49 -2.89 69 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 68.63 -3.08 71 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 66.49 -3.09 70 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 64.54 -3.06 70 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 62.84 -3.16 72 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 60.79 -3.29 71 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 58.70 -3.53 70 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 57.06 -3.34 71 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 55.67 -2.50 72 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 53.79 -3.28 72 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 52.14 -3.15 72 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 50.64 -2.59 72 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 48.91 -2.73 72 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 47.55 -2.33 72 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 46.02 -2.57 72 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 44.53 -2.89 72 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 43.25 -3.07 73 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 41.97 -2.98 73 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 40.75 -2.08 73 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 39.41 -2.17 73 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 38.53 -2.55 74 0 117 0
30DEC26 122.50 C 0.00 0.00 0.00 37.39 -2.59 74 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 36.20 -2.54 74 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 35.14 -1.81 74 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 34.56 -2.10 76 0 5 0
30DEC26 132.50 C 0.00 0.00 0.00 33.29 -1.60 75 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 32.29 -1.73 75 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 31.38 -1.52 75 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 30.51 -1.48 76 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 29.67 -1.44 76 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 28.86 -1.40 76 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 28.08 -1.36 76 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 27.32 -1.33 77 0 197 0
30DEC26 152.50 C 0.00 0.00 0.00 26.61 -1.28 77 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 25.91 -1.25 77 0 30 0
30DEC26 157.50 C 0.00 0.00 0.00 25.11 -1.34 77 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 24.48 -1.52 77 0 83 0
30DEC26 162.50 C 0.00 0.00 0.00 23.63 -1.44 77 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 23.12 -1.32 78 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 22.42 -1.32 77 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 21.74 -1.29 77 0 29 0
30DEC26 172.50 C 0.00 0.00 0.00 21.08 -1.26 77 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 20.45 -1.22 77 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 19.83 -1.20 77 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 19.23 -1.17 77 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 18.65 -1.15 77 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 18.09 -1.12 77 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 17.55 -1.09 77 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 17.02 -1.07 77 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 16.52 -1.04 77 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 16.02 -1.02 77 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 15.55 -0.99 77 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 15.08 -0.97 77 0 3 0
30DEC26 205.00 C 0.00 0.00 0.00 14.20 -0.93 77 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 13.38 -0.88 77 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 12.60 -0.84 77 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 11.87 -0.80 77 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 11.19 -0.76 77 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 10.55 -0.73 77 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 9.95 -0.69 77 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 85.51 -2.53 74 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 83.37 -2.37 73 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 81.27 -3.35 73 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 79.21 -3.34 73 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 77.18 -2.48 72 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 75.19 -3.21 72 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 73.25 -2.45 72 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 71.34 -2.35 72 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 69.47 -3.14 71 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 67.65 -3.05 71 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 65.65 -2.59 70 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 63.77 -2.70 70 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 61.89 -3.48 69 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 60.61 -3.21 70 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 58.83 -3.43 70 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 57.27 -2.42 70 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 55.99 -2.99 71 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 54.46 -2.98 71 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 53.11 -2.61 71 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 51.75 -2.75 71 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 50.09 -2.07 70 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 48.96 -1.88 71 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 47.60 -1.94 71 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 46.03 -2.45 70 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 45.11 -2.80 71 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 43.95 -2.94 71 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 43.25 -1.89 72 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 41.63 -2.25 71 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 41.05 -2.49 72 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 39.94 -2.56 72 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 38.78 -1.78 71 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 37.95 -1.99 72 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 37.00 -2.56 72 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 36.08 -2.57 72 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 35.38 -2.39 73 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 34.43 -2.48 72 0 18 0
30MAR27 145.00 C 0.00 0.00 0.00 33.92 -1.34 73 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 33.20 -2.05 73 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 32.15 -2.38 73 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 31.42 -2.35 73 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 30.99 -2.06 74 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 30.32 -1.96 74 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 29.50 -2.20 74 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 28.89 -2.04 74 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 28.16 -2.02 74 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 27.46 -1.99 74 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 26.78 -1.63 74 0 152 0
30MAR27 172.50 C 0.00 0.00 0.00 26.11 -1.94 74 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 25.46 -1.92 74 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 24.83 -1.89 74 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 24.22 -1.87 74 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 23.63 -1.84 74 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 23.05 -1.81 74 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 22.48 -1.79 74 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 21.93 -1.77 74 0 3 0
30MAR27 192.50 C 0.00 0.00 0.00 21.40 -1.74 74 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 49.78 -2.50 71 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 48.72 -1.85 71 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 47.42 -2.69 71 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 46.68 -2.62 71 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 45.71 -2.57 71 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 44.77 -2.53 71 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 43.59 -2.76 71 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 42.97 -2.47 72 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 42.12 -1.58 72 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 41.30 -1.55 72 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 40.50 -1.53 72 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 39.72 -1.51 72 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 38.97 -1.49 72 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 38.24 -1.46 73 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 37.53 -1.44 73 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 36.84 -1.42 73 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 36.17 -1.40 73 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 35.52 -1.38 73 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 34.89 -1.36 74 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 33.92 -1.69 73 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 33.59 -1.62 74 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 32.93 -1.54 74 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 32.27 -1.62 74 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 31.61 -1.57 74 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 30.95 -1.63 73 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 30.29 -1.63 73 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 29.63 -1.63 73 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 28.97 -1.63 73 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 28.32 -1.62 73 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 27.82 -1.46 73 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 27.31 -1.39 73 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 26.80 -1.40 73 0 1 0
TOTAL CALL 505 12,008 +88
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 271 0 79 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 265 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 258 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 252 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 246 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 241 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 235 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 230 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 220 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 198 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 187 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 183 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 180 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 176 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 173 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 169 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 163 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 160 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 154 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 151 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 148 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 134 0 79 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 128 0 7 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 122 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 116 0 19 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 111 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 105 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 100 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 95 0 20 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 90 0 94 0
29JUN26 77.50 P 0.00 0.00 0.00 0.03 +0.01 96 0 135 0
29JUN26 80.00 P 0.00 0.00 0.00 0.05 +0.01 96 0 37 0
29JUN26 82.50 P 0.00 0.00 0.00 0.07 +0.01 95 0 140 0
29JUN26 85.00 P 0.16 0.16 0.15 0.11 +0.02 95 2 179 0
29JUN26 87.50 P 0.00 0.00 0.00 0.16 +0.02 95 0 80 0
29JUN26 90.00 P 0.00 0.00 0.00 0.23 +0.04 95 0 74 0
29JUN26 92.50 P 0.00 0.00 0.00 0.30 +0.02 94 0 378 0
29JUN26 95.00 P 0.34 0.34 0.26 0.42 +0.04 93 2 97 +1
29JUN26 97.50 P 0.50 0.50 0.50 0.56 +0.04 94 1 33 0
29JUN26 100.00 P 0.70 0.85 0.70 0.76 +0.10 93 5 102 +1
29JUN26 102.50 P 0.64 0.64 0.64 0.99 +0.13 94 1 31 -1
29JUN26 105.00 P 0.00 0.00 0.00 1.27 +0.15 93 0 75 0
29JUN26 107.50 P 1.39 1.39 1.39 1.61 +0.21 93 1 261 +1
29JUN26 110.00 P 1.48 1.79 1.48 1.99 +0.22 93 4 156 +1
29JUN26 112.50 P 1.93 2.56 1.93 2.48 +0.32 93 5 47 -1
29JUN26 115.00 P 2.55 2.93 1.74 2.99 +0.32 93 54 332 -19
29JUN26 117.50 P 0.00 0.00 0.00 3.62 +0.43 93 0 62 0
29JUN26 120.00 P 3.20 4.80 2.90 4.29 +0.44 93 19 368 -2
29JUN26 122.50 P 4.60 5.20 4.60 5.08 +0.56 93 2 25 0
29JUN26 125.00 P 4.38 6.40 4.38 5.92 +0.59 92 5 238 -1
29JUN26 127.50 P 5.76 5.76 4.66 6.87 +0.70 92 2 271 -1
29JUN26 130.00 P 10.00 10.00 5.00 7.89 +0.76 92 43 673 0
29JUN26 132.50 P 8.50 9.40 6.29 8.99 +0.84 92 20 42 -17
29JUN26 135.00 P 8.50 11.00 8.50 10.21 +0.89 92 11 76 +5
29JUN26 137.50 P 8.37 12.90 8.37 11.53 +0.89 92 8 49 +4
29JUN26 140.00 P 9.00 14.00 9.00 13.31 +1.32 95 16 54 +1
29JUN26 142.50 P 12.00 15.62 12.00 14.43 +1.06 92 6 75 -3
29JUN26 145.00 P 15.60 17.75 12.00 16.02 +1.13 92 15 482 0
29JUN26 147.50 P 14.29 18.52 13.52 17.84 +1.16 94 4 69 +2
29JUN26 150.00 P 0.00 0.00 0.00 19.50 +1.12 94 0 91 0
29JUN26 152.50 P 0.00 0.00 0.00 22.02 +1.94 100 0 43 0
29JUN26 155.00 P 0.00 0.00 0.00 23.67 +1.89 98 0 64 0
29JUN26 157.50 P 0.00 0.00 0.00 25.57 +2.51 99 0 36 0
29JUN26 160.00 P 28.80 28.80 28.80 27.87 +3.08 102 2 61 -2
29JUN26 162.50 P 0.00 0.00 0.00 29.64 +2.98 100 0 48 0
29JUN26 165.00 P 0.00 0.00 0.00 31.92 +2.98 103 0 24 0
29JUN26 167.50 P 0.00 0.00 0.00 34.20 +2.87 105 0 10 0
29JUN26 170.00 P 0.00 0.00 0.00 35.96 +2.50 101 0 22 0
29JUN26 172.50 P 0.00 0.00 0.00 38.21 +3.09 103 0 116 0
29JUN26 175.00 P 0.00 0.00 0.00 40.56 +2.46 105 0 6 0
29JUN26 177.50 P 0.00 0.00 0.00 42.68 +2.91 104 0 16 0
29JUN26 180.00 P 0.00 0.00 0.00 45.16 +3.14 107 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 47.21 +2.87 105 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 49.52 +3.44 105 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 51.22 +2.62 95 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 54.30 +3.00 108 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 56.54 +3.17 107 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 58.91 +2.73 108 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 61.14 +3.52 105 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 63.67 +2.88 108 0 150 0
30JUL26 55.00 P 0.00 0.00 0.00 0.02 0.00 88 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.03 0.00 87 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.05 0.00 88 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.08 0.00 89 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.12 +0.01 89 0 1 0
30JUL26 67.50 P 0.00 0.00 0.00 0.17 +0.02 89 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 0.22 +0.01 88 0 4 0
30JUL26 72.50 P 0.00 0.00 0.00 0.31 +0.02 88 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.40 +0.01 88 0 93 0
30JUL26 77.50 P 0.00 0.00 0.00 0.52 +0.04 88 0 120 0
30JUL26 80.00 P 0.59 0.59 0.59 0.67 +0.05 88 1 21 0
30JUL26 82.50 P 0.66 0.79 0.66 0.85 +0.08 88 2 54 +1
30JUL26 85.00 P 0.00 0.00 0.00 1.06 +0.05 88 0 33 0
30JUL26 87.50 P 1.12 1.12 1.12 1.30 +0.06 88 3 102 0
30JUL26 90.00 P 0.00 0.00 0.00 1.61 +0.12 87 0 61 0
30JUL26 92.50 P 0.00 0.00 0.00 1.91 +0.12 87 0 34 0
30JUL26 95.00 P 0.00 0.00 0.00 2.32 +0.18 87 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 2.74 +0.19 87 0 61 0
30JUL26 100.00 P 3.16 3.16 3.16 3.21 +0.24 87 1 130 0
30JUL26 102.50 P 0.00 0.00 0.00 3.76 +0.27 87 0 46 0
30JUL26 105.00 P 0.00 0.00 0.00 4.31 +0.27 87 0 80 0
30JUL26 107.50 P 0.00 0.00 0.00 4.99 +0.39 87 0 29 0
30JUL26 110.00 P 0.00 0.00 0.00 5.69 +0.38 87 0 75 0
30JUL26 112.50 P 0.00 0.00 0.00 6.40 +0.38 87 0 40 0
30JUL26 115.00 P 5.39 5.39 5.39 7.26 +0.52 87 1 56 0
30JUL26 117.50 P 6.30 6.30 6.30 8.14 +0.51 87 1 19 -1
30JUL26 120.00 P 7.70 9.56 7.70 9.03 +0.52 87 4 20 +3
30JUL26 122.50 P 7.96 10.14 7.96 10.07 +0.68 86 16 16 +16
30JUL26 125.00 P 10.70 11.20 10.70 11.13 +0.68 86 2 99 0
30JUL26 127.50 P 10.72 10.72 10.72 12.26 +0.70 86 15 148 -2
30JUL26 130.00 P 12.75 12.98 10.99 13.46 +0.72 86 6 28 -3
30JUL26 132.50 P 15.00 15.00 15.00 14.86 +0.82 87 1 56 0
30JUL26 135.00 P 13.78 14.91 13.78 16.26 +0.88 87 60 151 -11
30JUL26 137.50 P 17.54 17.54 16.62 17.68 +0.95 88 150 150 +29
30JUL26 140.00 P 0.00 0.00 0.00 19.25 +1.07 88 0 123 0
30JUL26 142.50 P 21.62 21.62 21.62 20.77 +1.01 88 1 35 0
30JUL26 145.00 P 21.57 21.57 21.57 22.48 +1.09 90 1 19 -1
30JUL26 147.50 P 23.24 23.24 23.24 24.21 +1.40 90 1 15 0
30JUL26 150.00 P 0.00 0.00 0.00 25.85 +1.21 90 0 26 0
30JUL26 152.50 P 26.67 26.67 26.67 27.68 +1.26 91 1 28 0
30JUL26 155.00 P 31.15 31.15 31.15 29.45 +1.44 91 1 7 +1
30JUL26 157.50 P 30.28 30.28 30.28 31.40 +1.44 93 1 36 +1
30JUL26 160.00 P 32.14 32.14 32.14 33.19 +1.40 92 1 24 0
30JUL26 162.50 P 34.03 34.03 34.03 35.31 +1.61 93 1 1 +1
30JUL26 165.00 P 0.00 0.00 0.00 37.23 +1.62 94 0 17 0
30JUL26 167.50 P 0.00 0.00 0.00 39.16 +1.64 94 0 17 0
30JUL26 170.00 P 0.00 0.00 0.00 41.23 +2.40 95 0 60 0
30JUL26 172.50 P 0.00 0.00 0.00 43.29 +2.49 95 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 45.36 +4.38 96 0 528 0
30JUL26 177.50 P 0.00 0.00 0.00 47.43 +2.26 96 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 49.58 +2.35 97 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 51.52 +2.43 96 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 53.97 +2.87 98 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 56.17 +2.64 99 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 58.22 +2.30 98 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 60.57 +2.18 99 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 62.96 +2.73 101 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 65.23 +3.08 102 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 67.27 +2.58 101 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 71.79 +3.24 101 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 2.27 +0.14 85 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 2.63 +0.13 84 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 3.07 +0.12 84 0 3 0
28AUG26 92.50 P 0.00 0.00 0.00 3.52 +0.23 84 0 1 0
28AUG26 95.00 P 0.00 0.00 0.00 4.10 +0.30 84 0 4 0
28AUG26 97.50 P 0.00 0.00 0.00 4.67 +0.30 84 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 5.26 +0.32 84 0 47 0
28AUG26 102.50 P 0.00 0.00 0.00 5.99 +0.42 84 0 49 0
28AUG26 105.00 P 0.00 0.00 0.00 6.72 +0.42 84 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 7.45 +0.41 84 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 8.32 +0.55 84 0 94 0
28AUG26 112.50 P 0.00 0.00 0.00 9.23 +0.56 84 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 10.14 +0.56 84 0 4 0
28AUG26 117.50 P 0.00 0.00 0.00 11.09 +0.60 84 0 15 0
28AUG26 120.00 P 0.00 0.00 0.00 12.18 +0.73 84 0 24 0
28AUG26 122.50 P 0.00 0.00 0.00 13.28 +0.73 83 0 5 0
28AUG26 125.00 P 11.66 11.66 11.66 14.41 +0.76 83 1 15 -1
28AUG26 127.50 P 0.00 0.00 0.00 15.56 +0.80 83 0 25 0
28AUG26 130.00 P 16.75 17.90 16.75 17.02 +0.98 84 3 25 +3
28AUG26 132.50 P 0.00 0.00 0.00 18.42 +1.01 84 0 30 0
28AUG26 135.00 P 0.00 0.00 0.00 19.67 +0.86 84 0 22 0
28AUG26 137.50 P 20.86 20.86 20.86 21.35 +1.09 85 15 18 +13
28AUG26 140.00 P 0.00 0.00 0.00 23.15 +1.19 86 0 77 0
28AUG26 142.50 P 25.50 25.50 25.50 23.67 -0.27 82 5 55 0
28AUG26 145.00 P 0.00 0.00 0.00 26.61 +1.69 88 0 21 0
28AUG26 147.50 P 0.00 0.00 0.00 28.22 +2.16 88 0 7 0
28AUG26 150.00 P 0.00 0.00 0.00 29.84 +1.70 88 0 90 0
28AUG26 152.50 P 0.00 0.00 0.00 31.56 +1.65 88 0 2 0
28AUG26 155.00 P 0.00 0.00 0.00 33.48 +1.57 89 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 35.14 +1.97 89 0 36 0
28AUG26 160.00 P 0.00 0.00 0.00 37.01 +1.55 89 0 36 0
28AUG26 162.50 P 0.00 0.00 0.00 38.80 +1.62 90 0 40 0
28AUG26 165.00 P 0.00 0.00 0.00 40.81 +1.71 90 0 15 0
28AUG26 167.50 P 0.00 0.00 0.00 42.74 +1.94 90 0 15 0
28AUG26 170.00 P 0.00 0.00 0.00 44.68 +1.67 91 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 46.62 +2.25 91 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 48.59 +2.00 91 0 16 0
28AUG26 177.50 P 0.00 0.00 0.00 50.68 +2.29 92 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 52.77 +1.89 92 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 54.85 +1.88 92 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 56.94 +1.89 93 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 59.04 +2.33 93 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 61.18 +2.45 93 0 15 0
28AUG26 192.50 P 0.00 0.00 0.00 63.40 +2.55 94 0 15 0
28AUG26 195.00 P 0.00 0.00 0.00 65.61 +2.64 95 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 67.83 +2.34 95 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 70.05 +2.72 95 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 74.51 +2.76 96 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 79 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.02 +0.01 79 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.03 +0.01 80 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.04 +0.01 81 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.05 +0.01 82 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.07 +0.02 83 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.08 +0.02 83 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.09 +0.02 82 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.10 +0.02 82 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.12 +0.02 82 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.14 +0.03 82 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.15 +0.02 82 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.22 +0.03 82 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.29 +0.03 82 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 0.40 +0.05 82 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.51 +0.05 82 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.66 +0.08 82 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.79 +0.07 81 0 42 0
29SEP26 67.50 P 0.00 0.00 0.00 0.98 +0.08 81 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 1.25 +0.12 81 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 1.45 +0.12 81 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 1.76 +0.18 81 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 2.09 +0.12 81 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 2.44 +0.13 81 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 2.88 +0.26 81 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 3.33 +0.26 81 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 3.79 +0.28 81 0 33 0
29SEP26 90.00 P 3.44 3.44 3.44 4.38 +0.37 81 1 348 +1
29SEP26 92.50 P 0.00 0.00 0.00 4.97 +0.38 81 0 287 0
29SEP26 95.00 P 0.00 0.00 0.00 5.56 +0.38 80 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 6.27 +0.50 80 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 7.02 +0.51 80 0 68 0
29SEP26 102.50 P 0.00 0.00 0.00 7.77 +0.51 80 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 8.55 +0.54 80 0 21 0
29SEP26 107.50 P 0.00 0.00 0.00 9.47 +0.66 80 0 10 0
29SEP26 110.00 P 0.00 0.00 0.00 10.40 +0.66 80 0 33 0
29SEP26 112.50 P 0.00 0.00 0.00 11.33 +0.66 80 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 12.30 +0.71 80 0 61 0
29SEP26 117.50 P 0.00 0.00 0.00 13.41 +0.84 80 0 158 0
29SEP26 120.00 P 0.00 0.00 0.00 14.53 +0.85 80 0 111 0
29SEP26 122.50 P 0.00 0.00 0.00 15.65 +0.85 80 0 19 0
29SEP26 125.00 P 0.00 0.00 0.00 16.89 +0.91 80 0 34 0
29SEP26 127.50 P 15.88 18.35 15.88 18.22 +0.95 80 16 63 +15
29SEP26 130.00 P 19.66 19.66 19.66 19.60 +1.00 80 1 264 0
29SEP26 132.50 P 0.00 0.00 0.00 21.01 +1.02 80 0 0 0
29SEP26 135.00 P 23.00 23.00 23.00 22.50 +1.08 81 1 20 +1
29SEP26 137.50 P 0.00 0.00 0.00 24.05 +1.15 82 0 22 0
29SEP26 140.00 P 0.00 0.00 0.00 25.62 +1.05 82 0 27 0
29SEP26 142.50 P 0.00 0.00 0.00 27.24 +1.35 82 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 28.80 +1.30 82 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 30.59 +1.07 83 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 32.31 +1.45 83 0 2 0
29SEP26 152.50 P 0.00 0.00 0.00 34.22 +1.60 84 0 11 0
29SEP26 155.00 P 0.00 0.00 0.00 35.96 +1.47 84 0 25 0
29SEP26 157.50 P 0.00 0.00 0.00 37.96 +1.78 85 0 9 0
29SEP26 160.00 P 0.00 0.00 0.00 39.66 +1.54 85 0 28 0
29SEP26 162.50 P 0.00 0.00 0.00 41.46 +1.62 85 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 43.36 +1.65 85 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 45.38 +1.79 86 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 47.33 +1.81 86 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 49.05 +1.97 86 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 51.23 +1.82 87 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 53.19 +2.57 87 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 55.15 +2.64 87 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 57.25 +1.96 88 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 59.35 +2.34 88 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 61.45 +2.39 88 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 63.55 +2.18 88 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 65.65 +2.31 88 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 67.76 +2.45 89 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 69.89 +2.59 89 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 72.12 +2.43 90 0 1 0
29SEP26 205.00 P 0.00 0.00 0.00 76.57 +2.50 91 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 81.03 +2.22 91 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 85.50 +2.28 92 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 89.95 +2.57 92 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 94.62 +2.69 93 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 99.13 +2.27 94 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 103.62 +2.42 94 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.52 +0.04 76 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.57 +0.04 76 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.64 +0.06 76 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.83 +0.08 76 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 1.01 +0.08 76 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 1.27 +0.09 76 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 1.53 +0.12 76 0 7 0
30DEC26 62.50 P 0.00 0.00 0.00 1.82 +0.14 76 0 0 0
30DEC26 65.00 P 1.94 1.94 1.94 2.19 +0.24 76 1 8 +1
30DEC26 67.50 P 0.00 0.00 0.00 2.56 +0.25 76 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.87 +0.21 75 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.35 +0.25 75 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 3.83 +0.25 75 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 4.31 +0.26 75 0 2 0
30DEC26 80.00 P 4.00 4.00 4.00 4.93 +0.36 75 15 42 +15
30DEC26 82.50 P 0.00 0.00 0.00 5.55 +0.36 75 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 6.17 +0.35 75 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 6.84 +0.40 75 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 7.62 +0.48 75 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 8.41 +0.48 75 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 9.20 +0.49 75 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 10.00 +0.50 75 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 10.97 +0.64 75 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 11.94 +0.65 75 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 12.91 +0.65 75 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 13.88 +0.65 74 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 14.91 +0.71 74 0 26 0
30DEC26 112.50 P 0.00 0.00 0.00 16.07 +0.82 74 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 17.23 +0.83 74 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 18.39 +0.83 74 0 18 0
30DEC26 120.00 P 19.59 19.59 19.59 19.55 +0.83 74 15 606 0
30DEC26 122.50 P 0.00 0.00 0.00 20.75 +0.71 74 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 22.12 +0.75 74 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 23.53 +0.78 74 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 24.98 +0.83 74 0 112 0
30DEC26 132.50 P 0.00 0.00 0.00 26.48 +0.86 75 0 23 0
30DEC26 135.00 P 0.00 0.00 0.00 28.01 +0.91 75 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 29.72 +1.08 76 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 31.31 +1.09 76 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 32.91 +1.08 76 0 2 0
30DEC26 145.00 P 0.00 0.00 0.00 34.86 +1.40 77 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 36.48 +1.92 77 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 38.21 +1.51 77 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 39.89 +1.77 77 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 41.56 +1.70 77 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 43.08 +1.44 77 0 25 0
30DEC26 160.00 P 0.00 0.00 0.00 45.20 +1.68 78 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 47.42 +2.08 79 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 48.94 +1.78 78 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 50.84 +1.86 78 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 52.75 +1.91 79 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 54.69 +1.92 79 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 56.64 +1.44 79 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 58.92 +2.25 80 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 60.90 +1.78 80 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 62.62 +1.99 80 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 64.54 +1.94 80 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 66.64 +1.56 80 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 68.86 +1.80 81 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 70.86 +1.80 81 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 72.82 +2.14 81 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 75.08 +2.50 82 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 77.21 +2.42 82 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 81.44 +2.49 82 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 85.58 +2.33 82 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 89.93 +2.38 83 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 94.14 +2.30 83 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 98.87 +2.71 84 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 102.82 +2.29 83 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 107.38 +2.48 83 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.87 +0.01 73 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 2.27 +0.05 73 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 2.67 +0.14 73 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 3.06 +0.18 73 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.49 +0.16 72 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 3.88 +0.05 72 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.38 +0.05 72 0 9 0
30MAR27 72.50 P 0.00 0.00 0.00 4.95 +0.10 72 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.59 +0.09 72 0 20 0
30MAR27 77.50 P 0.00 0.00 0.00 6.24 +0.09 72 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.89 +0.08 71 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 7.62 +0.16 72 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.43 +0.15 71 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.25 +0.15 71 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 10.07 +0.15 71 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 10.89 +0.15 71 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 11.87 +0.24 71 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 12.87 +0.24 71 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.86 +0.23 71 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 14.91 +0.28 71 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 16.06 +0.42 72 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 17.11 +0.46 71 0 522 0
30MAR27 110.00 P 18.20 18.20 18.20 18.19 +0.35 71 1 405 0
30MAR27 112.50 P 0.00 0.00 0.00 19.49 +0.46 71 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 20.78 +0.56 71 0 6 0
30MAR27 117.50 P 0.00 0.00 0.00 22.07 +0.65 72 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 23.48 +0.87 72 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 24.54 +0.72 71 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 25.96 +0.73 71 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 27.41 +0.77 71 0 0 0
30MAR27 130.00 P 28.86 29.77 28.86 28.44 +0.34 70 4 12 -2
30MAR27 132.50 P 0.00 0.00 0.00 30.42 +0.83 72 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 31.98 +0.87 72 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 33.57 +0.90 72 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 35.19 +0.93 72 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 36.85 +0.97 72 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 38.53 +0.99 73 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 40.56 +1.34 73 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 42.35 +1.67 74 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 44.00 +1.47 74 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 45.56 +1.67 74 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 47.57 +1.94 74 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 49.37 +1.80 74 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 51.25 +1.86 75 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 53.06 +1.32 75 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 54.96 +1.88 75 0 152 0
30MAR27 170.00 P 0.00 0.00 0.00 56.87 +1.88 75 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 58.95 +2.15 76 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 60.61 +1.84 75 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 62.72 +2.03 76 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 64.76 +2.12 76 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 66.43 +1.85 76 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 68.59 +2.03 76 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 70.79 +2.25 77 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 72.75 +2.20 77 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 74.70 +2.14 77 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 24.25 +0.78 71 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 25.74 +1.04 71 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 27.09 +1.16 71 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 28.26 +0.89 70 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 29.73 +0.72 71 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 31.22 +0.74 71 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 32.75 +0.77 71 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 34.32 +0.81 71 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 35.91 +0.83 71 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 37.53 +0.86 72 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 39.18 +0.89 72 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 40.85 +0.91 72 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 42.55 +0.94 72 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 44.27 +0.96 72 0 0 0
29JUN27 150.00 P 42.50 42.50 42.50 46.02 +0.99 72 1 2 +1
29JUN27 152.50 P 0.00 0.00 0.00 48.10 +1.32 73 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 49.63 +1.19 73 0 1 0
29JUN27 157.50 P 0.00 0.00 0.00 51.62 +1.87 73 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 53.45 +1.82 73 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 55.29 +1.69 74 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 57.23 +1.79 74 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 58.56 +1.29 73 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 60.95 +1.80 74 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 63.00 +1.95 74 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 64.64 +1.70 74 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 66.70 +1.84 74 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 68.65 +1.86 75 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 70.79 +2.04 75 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 72.83 +2.18 75 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 74.61 +2.14 75 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 76.79 +2.15 76 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 78.63 +1.98 75 0 0 0
TOTAL PUT 579 15,281 +50
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HRB - HORIZON ROBOTICS CLOSING PRICE HK$ 4.74
29JUN26 4.00 C 0.00 0.00 0.00 0.77 - 56 0 0 -
29JUN26 4.10 C 0.00 0.00 0.00 0.68 -0.12 55 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.59 -0.12 53 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.52 -0.09 56 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.45 -0.07 57 0 0 0
29JUN26 4.50 C 0.25 0.25 0.25 0.37 -0.10 53 13 13 +13
29JUN26 4.60 C 0.20 0.32 0.20 0.31 -0.07 53 4 2 +2
29JUN26 4.70 C 0.19 0.27 0.19 0.26 -0.07 54 50 25 +25
29JUN26 4.80 C 0.15 0.15 0.15 0.21 -0.06 54 28 28 +28
29JUN26 4.90 C 0.12 0.12 0.12 0.18 -0.04 56 10 2,152 +10
29JUN26 5.00 C 0.10 0.15 0.10 0.15 -0.03 58 241 219 +82
29JUN26 5.25 C 0.09 0.10 0.05 0.08 -0.02 56 79 524 +49
29JUN26 5.50 C 0.04 0.05 0.04 0.04 -0.02 55 12 468 +2
29JUN26 5.75 C 0.02 0.02 0.02 0.02 -0.01 56 75 389 -37
29JUN26 6.00 C 0.01 0.01 0.01 0.01 -0.01 57 50 380 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 65 0 484 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 551 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 79 0 69 0
29JUN26 7.00 C 0.01 0.01 0.01 0.01 0.00 85 2 86 -2
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 92 0 239 0
29JUN26 7.50 C 0.01 0.01 0.01 0.01 0.00 98 1 372 -1
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 103 0 803 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 109 0 3,379 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 114 0 397 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 119 0 113 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 124 0 123 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 128 0 124 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 133 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 137 0 68 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 141 0 354 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 146 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 153 0 10 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 161 0 52 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 168 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 174 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 180 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 186 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.85 - 54 0 0 -
30JUL26 4.10 C 0.00 0.00 0.00 0.76 -0.11 51 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.69 -0.10 52 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.63 -0.09 53 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.57 -0.06 54 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.52 -0.05 55 0 1 0
30JUL26 4.60 C 0.00 0.00 0.00 0.46 -0.05 54 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.41 -0.05 54 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.37 -0.05 55 0 30 0
30JUL26 4.90 C 0.00 0.00 0.00 0.33 -0.04 55 0 0 0
30JUL26 5.00 C 0.28 0.28 0.28 0.29 -0.04 55 1 35 0
30JUL26 5.25 C 0.00 0.00 0.00 0.21 -0.03 55 0 96 0
30JUL26 5.50 C 0.13 0.13 0.10 0.15 -0.02 55 3 257 -1
30JUL26 5.75 C 0.00 0.00 0.00 0.11 -0.01 56 0 22 0
30JUL26 6.00 C 0.00 0.00 0.00 0.08 0.00 57 0 57 0
30JUL26 6.25 C 0.06 0.06 0.06 0.05 -0.01 56 5 83 0
30JUL26 6.50 C 0.00 0.00 0.00 0.04 0.00 58 0 139 0
30JUL26 6.75 C 0.00 0.00 0.00 0.03 0.00 59 0 98 0
30JUL26 7.00 C 0.00 0.00 0.00 0.02 0.00 59 0 260 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 497 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 47 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 37 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 410 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 69 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 55 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 31 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 79 0 53 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 84 0 78 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 89 0 51 0
28AUG26 4.00 C 0.00 0.00 0.00 0.93 - 55 0 0 -
28AUG26 4.10 C 0.00 0.00 0.00 0.86 -0.10 55 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.78 -0.11 53 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.73 -0.08 55 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.69 -0.06 57 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.63 -0.06 56 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.57 -0.07 55 0 0 0
28AUG26 4.70 C 0.49 0.49 0.49 0.52 -0.08 55 15 15 +15
28AUG26 4.80 C 0.00 0.00 0.00 0.48 -0.06 56 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.44 -0.05 56 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.40 -0.05 56 0 17 0
28AUG26 5.25 C 0.30 0.30 0.30 0.32 -0.04 56 13 13 +13
28AUG26 5.50 C 0.25 0.25 0.25 0.25 -0.03 56 1 23 +1
28AUG26 5.75 C 0.00 0.00 0.00 0.19 -0.03 56 0 100 0
28AUG26 6.00 C 0.14 0.15 0.14 0.15 -0.02 57 12 54 +10
28AUG26 6.25 C 0.00 0.00 0.00 0.11 -0.02 56 0 127 0
28AUG26 6.50 C 0.00 0.00 0.00 0.09 -0.01 57 0 45 0
28AUG26 6.75 C 0.00 0.00 0.00 0.07 -0.01 57 0 120 0
28AUG26 7.00 C 0.00 0.00 0.00 0.05 -0.01 57 0 113 0
28AUG26 7.25 C 0.00 0.00 0.00 0.04 0.00 57 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.03 0.00 57 0 34 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 0.00 56 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 55 0
28AUG26 8.50 C 0.02 0.02 0.02 0.01 0.00 58 40 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.98 - 52 0 0 -
29SEP26 4.10 C 0.00 0.00 0.00 0.91 -0.11 52 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.87 -0.08 54 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.80 -0.09 53 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.75 -0.07 54 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.71 -0.07 55 0 0 0
29SEP26 4.60 C 0.52 0.52 0.52 0.65 -0.07 54 12 12 +12
29SEP26 4.70 C 0.63 0.63 0.63 0.60 -0.06 54 2 2 +2
29SEP26 4.80 C 0.52 0.52 0.50 0.56 -0.06 54 400 400 +400
29SEP26 4.90 C 0.00 0.00 0.00 0.52 -0.06 54 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.49 -0.05 55 0 0 0
29SEP26 5.25 C 0.37 0.37 0.33 0.40 -0.05 55 230 280 -67
29SEP26 5.50 C 0.00 0.00 0.00 0.33 -0.04 55 0 314 0
29SEP26 5.75 C 0.25 0.25 0.24 0.26 -0.04 54 33 33 +33
29SEP26 6.00 C 0.00 0.00 0.00 0.21 -0.04 54 0 2,665 0
29SEP26 6.25 C 0.00 0.00 0.00 0.17 -0.03 55 0 434 0
29SEP26 6.50 C 0.00 0.00 0.00 0.14 -0.02 55 0 698 0
29SEP26 6.75 C 0.00 0.00 0.00 0.11 -0.02 55 0 32 0
29SEP26 7.00 C 0.00 0.00 0.00 0.09 -0.01 55 0 131 0
29SEP26 7.25 C 0.00 0.00 0.00 0.07 -0.01 55 0 230 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 -0.01 56 0 3,702 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 0.00 56 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 0.00 56 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 0.00 56 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 54 0 147 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 160 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 66 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30DEC26 4.00 C 0.00 0.00 0.00 1.14 - 51 0 0 -
30DEC26 4.10 C 0.00 0.00 0.00 1.08 -0.10 51 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.04 -0.08 53 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.97 -0.09 51 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.92 -0.09 51 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.88 -0.08 52 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.82 -0.08 51 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.80 -0.06 53 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.74 -0.08 52 0 280 0
30DEC26 4.90 C 0.00 0.00 0.00 0.71 -0.06 53 0 280 0
30DEC26 5.00 C 0.00 0.00 0.00 0.67 -0.07 53 0 90 0
30DEC26 5.25 C 0.53 0.53 0.52 0.58 -0.06 52 30 422 +20
30DEC26 5.50 C 0.48 0.53 0.46 0.50 -0.06 52 166 507 +166
30DEC26 5.75 C 0.00 0.00 0.00 0.43 -0.05 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.37 -0.05 52 0 167 0
30DEC26 6.25 C 0.00 0.00 0.00 0.32 -0.04 52 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.27 -0.04 52 0 171 0
30DEC26 6.75 C 0.00 0.00 0.00 0.23 -0.04 52 0 15 0
30DEC26 7.00 C 0.00 0.00 0.00 0.20 -0.03 52 0 33 0
30DEC26 7.25 C 0.00 0.00 0.00 0.17 -0.03 52 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 -0.02 52 0 19 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 -0.02 52 0 1 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 -0.02 52 0 28 0
30DEC26 8.25 C 0.10 0.10 0.10 0.09 -0.02 52 1 152 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 -0.01 52 0 47 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 -0.01 52 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 -0.01 52 0 83 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 -0.01 52 0 20 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 -0.01 51 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 -0.01 50 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 85 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 18 0
30MAR27 4.00 C 0.00 0.00 0.00 1.29 - 52 0 0 -
30MAR27 4.10 C 0.00 0.00 0.00 1.24 -0.08 53 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.19 -0.09 53 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.15 -0.07 54 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.07 -0.10 52 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.03 -0.09 52 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 1.00 -0.07 53 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.94 -0.08 52 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.92 -0.06 53 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.87 -0.07 53 0 0 0
30MAR27 5.00 C 0.80 0.80 0.71 0.83 -0.07 52 15 28 +15
30MAR27 5.25 C 0.00 0.00 0.00 0.75 -0.06 53 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.67 -0.06 53 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.60 -0.04 53 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.54 -0.04 53 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.48 -0.05 53 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.43 -0.04 53 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.38 -0.04 53 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.34 -0.04 53 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.30 -0.04 53 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.27 -0.03 53 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.24 -0.03 53 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.22 -0.02 53 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.19 -0.02 52 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.17 -0.02 52 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.15 -0.02 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.14 -0.01 53 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.12 -0.02 52 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 -0.01 53 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 -0.01 53 0 0 0
30MAR27 10.00 C 0.10 0.10 0.10 0.09 -0.01 53 10 118 0
30MAR27 10.50 C 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.06 -0.01 53 0 30 0
29JUN27 4.00 C 0.00 0.00 0.00 1.39 - 51 0 0 -
29JUN27 4.10 C 0.00 0.00 0.00 1.34 -0.08 51 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.29 -0.08 51 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.24 -0.08 51 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.19 -0.08 51 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.15 -0.07 51 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.12 -0.06 52 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.08 -0.07 52 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.04 -0.07 52 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.00 -0.07 52 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.97 -0.06 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.88 -0.06 52 0 2 0
29JUN27 5.50 C 0.00 0.00 0.00 0.80 -0.06 52 0 0 0
29JUN27 5.75 C 0.68 0.68 0.68 0.73 -0.05 52 50 200 +50
29JUN27 6.00 C 0.00 0.00 0.00 0.66 -0.05 52 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.60 -0.05 52 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.54 -0.05 52 0 30 0
29JUN27 6.75 C 0.00 0.00 0.00 0.49 -0.04 52 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.45 -0.04 52 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.41 -0.03 52 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.37 -0.03 52 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.34 -0.03 52 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.31 -0.02 52 0 8 0
TOTAL CALL 1,604 30,372 +840
29JUN26 4.00 P 0.02 0.02 0.02 0.02 - 54 150 150 -
29JUN26 4.10 P 0.05 0.05 0.05 0.03 +0.01 53 5 5 +5
29JUN26 4.20 P 0.08 0.08 0.08 0.05 +0.02 55 3 3 +3
29JUN26 4.30 P 0.10 0.10 0.10 0.07 +0.03 55 100 100 +100
29JUN26 4.40 P 0.00 0.00 0.00 0.10 +0.04 56 0 160 0
29JUN26 4.50 P 0.14 0.18 0.14 0.13 +0.05 55 39 47 +39
29JUN26 4.60 P 0.22 0.25 0.17 0.17 +0.06 55 189 108 +63
29JUN26 4.70 P 0.32 0.32 0.21 0.22 +0.06 56 4 114 -4
29JUN26 4.80 P 0.38 0.38 0.38 0.27 +0.07 55 1 127 0
29JUN26 4.90 P 0.37 0.37 0.37 0.33 +0.08 55 30 149 -30
29JUN26 5.00 P 0.50 0.50 0.50 0.41 +0.10 59 8 577 -3
29JUN26 5.25 P 0.64 0.65 0.60 0.60 +0.11 61 17 329 -6
29JUN26 5.50 P 0.00 0.00 0.00 0.82 +0.12 66 0 394 0
29JUN26 5.75 P 0.00 0.00 0.00 1.05 +0.12 70 0 293 0
29JUN26 6.00 P 1.45 1.45 1.45 1.28 +0.11 69 2 260 0
29JUN26 6.25 P 0.00 0.00 0.00 1.52 +0.13 70 0 185 0
29JUN26 6.50 P 1.90 1.90 1.90 1.76 +0.09 0 2 104 0
29JUN26 6.75 P 0.00 0.00 0.00 2.02 +0.13 85 0 603 0
29JUN26 7.00 P 0.00 0.00 0.00 2.26 +0.12 0 0 498 -191
29JUN26 7.25 P 0.00 0.00 0.00 2.51 +0.12 0 0 24 -52
29JUN26 7.50 P 0.00 0.00 0.00 2.76 +0.12 0 0 31 0
29JUN26 7.75 P 0.00 0.00 0.00 3.01 +0.12 0 0 0 -20
29JUN26 8.00 P 0.00 0.00 0.00 3.26 +0.12 0 0 31 -500
29JUN26 8.25 P 0.00 0.00 0.00 3.51 +0.12 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.76 +0.12 0 0 134 0
29JUN26 8.75 P 0.00 0.00 0.00 4.01 +0.12 0 0 73 0
29JUN26 9.00 P 0.00 0.00 0.00 4.26 +0.12 0 0 18 0
29JUN26 9.25 P 0.00 0.00 0.00 4.51 +0.12 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.76 +0.12 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.01 +0.12 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.26 +0.12 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 5.76 +0.12 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 6.26 +0.12 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 6.76 +0.12 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 7.26 +0.12 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.76 +0.12 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 8.26 +0.12 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 8.76 +0.12 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.09 - 53 0 0 -
30JUL26 4.10 P 0.00 0.00 0.00 0.12 +0.03 54 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.15 +0.04 55 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.18 +0.05 54 0 0 0
30JUL26 4.40 P 0.24 0.27 0.24 0.22 +0.05 55 2 42 +1
30JUL26 4.50 P 0.30 0.30 0.26 0.27 +0.07 56 101 100 +97
30JUL26 4.60 P 0.38 0.38 0.38 0.30 +0.06 54 101 133 +72
30JUL26 4.70 P 0.37 0.37 0.37 0.36 +0.07 55 5 96 0
30JUL26 4.80 P 0.38 0.50 0.38 0.41 +0.07 55 3 62 +1
30JUL26 4.90 P 0.00 0.00 0.00 0.47 +0.08 55 0 179 0
30JUL26 5.00 P 0.56 0.56 0.56 0.53 +0.08 55 5 352 0
30JUL26 5.25 P 0.00 0.00 0.00 0.72 +0.10 58 0 372 0
30JUL26 5.50 P 0.00 0.00 0.00 0.90 +0.10 57 0 7 0
30JUL26 5.75 P 0.00 0.00 0.00 1.11 +0.10 58 0 66 0
30JUL26 6.00 P 0.00 0.00 0.00 1.33 +0.10 59 0 70 0
30JUL26 6.25 P 0.00 0.00 0.00 1.56 +0.12 60 0 215 0
30JUL26 6.50 P 0.00 0.00 0.00 1.79 +0.12 60 0 1,650 0
30JUL26 6.75 P 0.00 0.00 0.00 2.06 +0.16 72 0 22 0
30JUL26 7.00 P 0.00 0.00 0.00 2.29 +0.14 70 0 511 0
30JUL26 7.25 P 0.00 0.00 0.00 2.53 +0.12 71 0 506 0
30JUL26 7.50 P 0.00 0.00 0.00 2.76 +0.12 0 0 69 0
30JUL26 7.75 P 0.00 0.00 0.00 3.01 +0.12 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.26 +0.12 0 0 24 0
30JUL26 8.25 P 0.00 0.00 0.00 3.51 +0.12 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.76 +0.12 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.01 +0.12 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 4.26 +0.12 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.51 +0.12 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 4.76 +0.12 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 5.01 +0.12 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 5.26 +0.12 0 0 0 0
28AUG26 4.00 P 0.19 0.19 0.19 0.17 - 56 10 10 -
28AUG26 4.10 P 0.21 0.21 0.21 0.20 +0.04 56 96 97 +96
28AUG26 4.20 P 0.00 0.00 0.00 0.23 +0.04 55 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.27 +0.05 55 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.31 +0.05 55 0 5 0
28AUG26 4.50 P 0.00 0.00 0.00 0.35 +0.05 55 0 12 0
28AUG26 4.60 P 0.00 0.00 0.00 0.40 +0.06 55 0 14 0
28AUG26 4.70 P 0.00 0.00 0.00 0.46 +0.07 56 0 31 0
28AUG26 4.80 P 0.00 0.00 0.00 0.51 +0.07 55 0 6 0
28AUG26 4.90 P 0.00 0.00 0.00 0.57 +0.07 56 0 112 0
28AUG26 5.00 P 0.00 0.00 0.00 0.63 +0.07 56 0 40 0
28AUG26 5.25 P 0.00 0.00 0.00 0.80 +0.08 56 0 41 0
28AUG26 5.50 P 0.00 0.00 0.00 1.00 +0.09 59 0 60 0
28AUG26 5.75 P 0.00 0.00 0.00 1.20 +0.10 60 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.40 +0.09 59 0 53 0
28AUG26 6.25 P 0.00 0.00 0.00 1.61 +0.09 59 0 25 0
28AUG26 6.50 P 0.00 0.00 0.00 1.84 +0.11 60 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 2.09 +0.15 65 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.31 +0.14 63 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.55 +0.13 65 0 33 0
28AUG26 7.50 P 0.00 0.00 0.00 2.80 +0.15 68 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 3.04 +0.15 69 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.26 +0.12 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.52 +0.13 67 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.77 +0.13 70 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.01 +0.12 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.26 +0.12 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.51 +0.12 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.76 +0.12 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 5.01 +0.12 0 0 0 0
29SEP26 4.00 P 0.25 0.25 0.25 0.22 - 54 12 12 -
29SEP26 4.10 P 0.00 0.00 0.00 0.26 +0.04 54 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.30 +0.05 55 0 228 0
29SEP26 4.30 P 0.00 0.00 0.00 0.34 +0.05 55 0 56 0
29SEP26 4.40 P 0.36 0.36 0.36 0.38 +0.05 54 12 247 0
29SEP26 4.50 P 0.00 0.00 0.00 0.43 +0.06 55 0 116 0
29SEP26 4.60 P 0.00 0.00 0.00 0.48 +0.06 55 0 21 0
29SEP26 4.70 P 0.50 0.51 0.49 0.53 +0.06 54 401 403 +387
29SEP26 4.80 P 0.00 0.00 0.00 0.58 +0.06 54 0 13 0
29SEP26 4.90 P 0.00 0.00 0.00 0.64 +0.06 54 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.70 +0.05 54 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.86 +0.05 54 0 280 0
29SEP26 5.50 P 0.00 0.00 0.00 1.07 +0.11 57 0 286 0
29SEP26 5.75 P 0.00 0.00 0.00 1.25 +0.09 57 0 68 0
29SEP26 6.00 P 0.00 0.00 0.00 1.45 +0.09 57 0 2,423 0
29SEP26 6.25 P 0.00 0.00 0.00 1.66 +0.09 57 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 1.88 +0.09 58 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.11 +0.12 59 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 2.34 +0.11 60 0 3,100 0
29SEP26 7.25 P 0.00 0.00 0.00 2.59 +0.13 64 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 2.82 +0.13 63 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 3.06 +0.13 65 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 3.27 +0.12 56 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.52 +0.13 59 0 114 0
29SEP26 8.50 P 0.00 0.00 0.00 3.79 +0.15 68 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 4.01 +0.12 0 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 4.27 +0.13 66 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.51 +0.12 0 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 4.76 +0.12 0 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 5.01 +0.12 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.26 +0.12 0 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 5.76 +0.12 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.26 +0.12 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.76 +0.12 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.26 +0.12 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.76 +0.12 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.26 +0.12 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.76 +0.12 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.34 - 51 0 0 -
30DEC26 4.10 P 0.00 0.00 0.00 0.37 +0.03 51 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.42 +0.04 51 0 2 0
30DEC26 4.30 P 0.00 0.00 0.00 0.46 +0.04 51 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.51 +0.05 51 0 0 0
30DEC26 4.50 P 0.50 0.50 0.50 0.56 +0.05 51 3 21 +3
30DEC26 4.60 P 0.00 0.00 0.00 0.62 +0.06 52 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.67 +0.06 51 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.73 +0.06 52 0 280 0
30DEC26 4.90 P 0.00 0.00 0.00 0.79 +0.07 52 0 385 0
30DEC26 5.00 P 0.00 0.00 0.00 0.85 +0.06 52 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.03 +0.08 53 0 443 0
30DEC26 5.50 P 0.00 0.00 0.00 1.19 +0.07 53 0 141 0
30DEC26 5.75 P 0.00 0.00 0.00 1.38 +0.08 53 0 31 0
30DEC26 6.00 P 0.00 0.00 0.00 1.57 +0.08 53 0 6 0
30DEC26 6.25 P 0.00 0.00 0.00 1.78 +0.09 54 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 1.99 +0.10 55 0 12 0
30DEC26 6.75 P 0.00 0.00 0.00 2.22 +0.11 57 0 1,354 0
30DEC26 7.00 P 0.00 0.00 0.00 2.42 +0.10 55 0 36 0
30DEC26 7.25 P 0.00 0.00 0.00 2.64 +0.10 55 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 2.87 +0.11 56 0 5 0
30DEC26 7.75 P 0.00 0.00 0.00 3.09 +0.10 55 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.32 +0.10 55 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 3.56 +0.11 56 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 3.82 +0.14 59 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 4.02 +0.11 52 0 25 0
30DEC26 9.00 P 0.00 0.00 0.00 4.27 +0.12 53 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.51 +0.12 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.76 +0.11 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.01 +0.12 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.26 +0.12 0 0 7 0
30DEC26 10.50 P 0.00 0.00 0.00 5.76 +0.12 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.26 +0.12 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.76 +0.12 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.26 +0.12 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.76 +0.12 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.26 +0.12 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.76 +0.12 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.45 - 51 0 0 -
30MAR27 4.10 P 0.00 0.00 0.00 0.49 +0.03 51 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.54 +0.04 51 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.58 +0.04 51 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.63 +0.04 51 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.68 +0.04 51 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.74 +0.05 51 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.79 +0.05 51 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.85 +0.06 51 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.92 +0.06 52 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.98 +0.06 52 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 1.15 +0.07 52 0 18 0
30MAR27 5.50 P 1.38 1.38 1.38 1.32 +0.11 52 5 35 +5
30MAR27 5.75 P 0.00 0.00 0.00 1.50 +0.08 53 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.69 +0.08 53 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 1.88 +0.08 53 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.09 +0.08 54 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.30 +0.09 54 0 13 0
30MAR27 7.00 P 0.00 0.00 0.00 2.48 +0.08 52 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.69 +0.07 52 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 2.91 +0.08 52 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.13 +0.07 52 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.36 +0.10 52 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.59 +0.10 52 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.82 +0.10 52 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.06 +0.11 52 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.30 +0.11 53 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.54 +0.12 53 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.78 +0.12 53 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.02 +0.11 52 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.27 +0.12 53 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.76 +0.12 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.26 +0.12 0 0 100 0
29JUN27 4.00 P 0.00 0.00 0.00 0.53 - 50 0 0 -
29JUN27 4.10 P 0.00 0.00 0.00 0.57 +0.04 50 0 1 0
29JUN27 4.20 P 0.00 0.00 0.00 0.62 +0.04 50 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.67 +0.05 50 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.72 +0.05 50 0 0 0
29JUN27 4.50 P 0.81 0.81 0.81 0.77 +0.05 50 30 30 +30
29JUN27 4.60 P 0.00 0.00 0.00 0.83 +0.06 50 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.88 +0.06 50 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.94 +0.06 50 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.00 +0.06 50 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.07 +0.07 51 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.23 +0.08 51 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.40 +0.08 51 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.58 +0.08 51 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.76 +0.08 51 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.95 +0.08 51 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.14 +0.08 51 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.34 +0.08 51 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.55 +0.09 51 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.76 +0.09 51 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.97 +0.09 51 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.19 +0.10 51 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.41 +0.10 51 0 0 0
TOTAL PUT 1,336 25,573 +96
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HSB - HANG SENG BANK LTD CLOSING PRICE HK$ 0.00
29JUN26 87.50 C 0.00 0.00 0.00 66.93 -0.01 71 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.43 -0.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.94 0.00 70 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.44 -0.01 54 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.94 -0.01 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.45 0.00 59 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.95 -0.01 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.45 -0.01 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.96 -0.01 48 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.46 -0.01 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 41.97 0.00 45 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.47 -0.01 37 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.97 -0.01 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.48 -0.01 36 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 31.98 -0.01 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.48 -0.01 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 26.99 -0.01 27 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.49 -0.01 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.00 -0.01 23 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.50 -0.01 18 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.00 -0.01 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.51 -0.01 15 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.01 -0.01 10 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.51 -0.01 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.02 -0.01 7 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.52 -0.01 0 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.12 -0.02 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.47 -0.02 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.03 0.00 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.07 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.59 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.11 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.64 0.00 27 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.16 0.00 25 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.68 -0.01 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.20 -0.01 18 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.72 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.24 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.76 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.29 0.00 18 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.81 -0.01 16 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.33 -0.01 14 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.85 -0.01 11 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.37 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.89 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.41 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.94 -0.01 10 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.46 -0.01 8 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.98 -0.01 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.50 -0.01 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.02 -0.01 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.55 -0.01 5 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.10 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.74 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.63 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.97 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.89 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.32 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.09 -0.01 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.33 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.87 -0.01 6 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.41 -0.01 6 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.95 -0.01 5 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.49 -0.01 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.03 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.59 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.20 -0.02 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.93 -0.02 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.88 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.17 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.87 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.99 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.47 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.20 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.07 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
TOTAL CALL 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.10 0.00 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 0.98 -0.01 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.03 -0.01 4 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.16 -0.01 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.57 0.00 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.52 0.00 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.25 0.00 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.03 0.00 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.11 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.33 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.82 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.76 -0.01 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.35 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 74.35
29JUN26 46.00 C 0.00 0.00 0.00 28.42 +1.24 67 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 27.42 +1.00 59 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.36 +0.90 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.42 +1.22 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.57 +1.39 92 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 22.40 +1.61 104 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.65 +1.19 78 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.87 +1.10 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.59 +1.23 55 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 12.17 +1.13 50 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 9.91 +1.05 50 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 7.87 +0.99 51 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 6.04 +0.88 51 0 78 0
29JUN26 72.50 C 0.00 0.00 0.00 4.48 +0.79 51 0 1 0
29JUN26 75.00 C 2.25 2.75 2.25 3.28 +0.63 52 7 201 +5
29JUN26 77.50 C 1.53 2.45 1.53 2.28 +0.49 52 12 380 -1
29JUN26 80.00 C 1.03 1.55 0.87 1.52 +0.37 51 32 318 +16
29JUN26 82.50 C 0.85 0.85 0.80 0.98 +0.26 51 17 204 +15
29JUN26 85.00 C 0.66 0.66 0.55 0.61 +0.18 51 5 289 0
29JUN26 87.50 C 0.00 0.00 0.00 0.37 +0.12 51 0 243 0
29JUN26 90.00 C 0.43 0.43 0.28 0.21 +0.07 51 55 692 -3
29JUN26 92.50 C 0.12 0.15 0.12 0.12 +0.04 51 2 243 -1
29JUN26 95.00 C 0.00 0.00 0.00 0.07 +0.03 51 0 157 0
29JUN26 97.50 C 0.00 0.00 0.00 0.04 +0.01 51 0 196 0
29JUN26 100.00 C 0.00 0.00 0.00 0.02 0.00 51 0 905 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,140 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,646 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 18 0
29JUN26 110.00 C 0.04 0.04 0.04 0.01 0.00 61 1 62 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 89 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 70 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 73 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 81 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 84 0 32 0
30JUL26 50.00 C 0.00 0.00 0.00 24.88 +1.65 67 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 22.42 +1.63 61 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 19.96 +1.34 55 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 17.62 +1.49 53 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.29 +1.47 49 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 13.25 +1.38 50 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.32 +0.98 50 0 0 0
30JUL26 67.50 C 8.18 8.30 7.96 9.56 +0.92 50 8 8 +8
30JUL26 70.00 C 6.72 8.24 6.72 8.09 +1.01 51 20 33 -1
30JUL26 72.50 C 6.74 6.74 6.74 6.72 +0.89 51 1 5 0
30JUL26 75.00 C 4.03 4.49 4.02 5.52 +0.76 51 20 61 0
30JUL26 77.50 C 3.40 4.01 3.40 4.45 +0.60 51 15 62 0
30JUL26 80.00 C 3.05 3.90 2.85 3.54 +0.51 51 6 61 -1
30JUL26 82.50 C 2.37 2.73 2.37 2.79 +0.43 51 11 74 0
30JUL26 85.00 C 1.94 2.45 1.94 2.18 +0.36 51 4 123 0
30JUL26 87.50 C 1.65 1.97 1.65 1.69 +0.30 50 7 82 0
30JUL26 90.00 C 1.53 1.53 1.53 1.29 +0.24 50 17 188 +16
30JUL26 92.50 C 1.04 1.04 1.04 0.98 +0.20 50 1 72 +1
30JUL26 95.00 C 0.00 0.00 0.00 0.74 +0.16 50 0 82 0
30JUL26 97.50 C 0.00 0.00 0.00 0.55 +0.12 50 0 182 0
30JUL26 100.00 C 0.78 0.78 0.78 0.41 +0.10 50 1 434 0
30JUL26 102.50 C 0.00 0.00 0.00 0.30 +0.07 50 0 150 0
30JUL26 105.00 C 0.00 0.00 0.00 0.22 +0.05 50 0 67 0
30JUL26 107.50 C 0.00 0.00 0.00 0.16 +0.04 50 0 41 0
30JUL26 110.00 C 0.00 0.00 0.00 0.12 +0.03 50 0 16 0
30JUL26 112.50 C 0.00 0.00 0.00 0.09 +0.03 50 0 6 0
30JUL26 115.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 60 0
28AUG26 50.00 C 0.00 0.00 0.00 25.12 +1.54 57 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 22.53 +1.39 48 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 20.70 +1.38 56 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 18.44 +1.44 53 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.54 +1.60 54 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 13.98 +0.84 47 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 12.68 +1.29 52 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 11.16 +1.02 52 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 9.30 +0.76 49 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 8.26 +0.79 52 0 15 0
28AUG26 75.00 C 5.60 5.60 5.60 7.30 +0.81 53 30 35 +20
28AUG26 77.50 C 0.00 0.00 0.00 6.22 +0.68 53 0 15 0
28AUG26 80.00 C 0.00 0.00 0.00 5.27 +0.61 53 0 30 0
28AUG26 82.50 C 0.00 0.00 0.00 4.45 +0.55 53 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 3.73 +0.49 52 0 32 0
28AUG26 87.50 C 0.00 0.00 0.00 3.12 +0.43 52 0 15 0
28AUG26 90.00 C 0.00 0.00 0.00 2.60 +0.38 52 0 15 0
28AUG26 92.50 C 0.00 0.00 0.00 2.15 +0.33 52 0 15 0
28AUG26 95.00 C 1.53 2.32 1.53 1.78 +0.33 52 3 33 +3
28AUG26 97.50 C 0.00 0.00 0.00 1.42 +0.24 52 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 1.17 +0.21 52 0 27 0
28AUG26 102.50 C 0.00 0.00 0.00 0.96 +0.18 52 0 20 0
28AUG26 105.00 C 0.00 0.00 0.00 0.78 +0.15 52 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 0.63 +0.12 51 0 32 0
28AUG26 110.00 C 0.00 0.00 0.00 0.52 +0.11 52 0 19 0
28AUG26 112.50 C 0.00 0.00 0.00 0.42 +0.09 52 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.34 +0.08 52 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 25.79 +1.68 59 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.60 +1.70 57 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.40 +1.34 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.52 +1.40 56 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.55 +1.32 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.74 +1.12 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.69 +0.70 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.38 +0.86 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.00 +0.93 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 9.83 +0.98 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.45 +0.71 51 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 7.63 +0.67 53 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 6.67 +0.62 53 0 15 0
29SEP26 82.50 C 0.00 0.00 0.00 5.81 +0.56 52 0 146 0
29SEP26 85.00 C 0.00 0.00 0.00 5.05 +0.51 52 0 584 0
29SEP26 87.50 C 0.00 0.00 0.00 4.37 +0.46 52 0 161 0
29SEP26 90.00 C 0.00 0.00 0.00 3.78 +0.42 52 0 258 0
29SEP26 92.50 C 0.00 0.00 0.00 3.26 +0.37 52 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 2.81 +0.34 52 0 148 0
29SEP26 97.50 C 0.00 0.00 0.00 2.41 +0.30 52 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 2.07 +0.27 52 0 4 0
29SEP26 102.50 C 0.00 0.00 0.00 1.77 +0.24 52 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 1.51 +0.20 52 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 1.29 +0.18 52 0 180 0
29SEP26 110.00 C 0.00 0.00 0.00 1.10 +0.16 52 0 261 0
29SEP26 112.50 C 0.00 0.00 0.00 0.94 +0.14 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.80 +0.13 52 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.68 +0.11 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.58 +0.11 52 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.47 +0.08 51 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.40 +0.07 51 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.34 +0.06 51 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 0.29 +0.05 51 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 27.27 +1.31 56 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.21 +1.23 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.41 +1.48 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.49 +1.31 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.95 +1.47 54 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.41 +1.34 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.96 +1.30 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.60 +1.25 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.30 +1.11 53 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 13.10 +1.02 53 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.02 +0.97 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.01 +0.89 53 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.08 +0.81 53 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 9.20 +0.71 53 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.38 +0.67 53 0 33 0
30DEC26 87.50 C 0.00 0.00 0.00 7.63 +0.64 53 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 6.94 +0.60 53 0 55 0
30DEC26 92.50 C 0.00 0.00 0.00 6.31 +0.56 53 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 5.74 +0.53 53 0 20 0
30DEC26 97.50 C 4.73 4.73 4.73 5.21 +0.50 53 1 16 +1
30DEC26 100.00 C 0.00 0.00 0.00 4.59 +0.33 52 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 4.29 +0.43 53 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 3.90 +0.41 53 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 3.43 +0.28 52 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 3.20 +0.43 52 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.82 +0.32 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.63 +0.37 52 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.32 +0.28 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.71 +1.21 55 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.10 +1.55 56 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.44 +1.56 55 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 23.69 +1.40 54 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.10 +1.32 54 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.65 +1.28 54 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.29 +1.25 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.02 +1.24 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.72 +1.09 53 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 15.69 +1.14 54 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 14.53 +0.98 53 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.60 +0.95 53 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.64 +0.84 53 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 11.75 +0.74 53 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 10.92 +0.62 53 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 10.15 +0.56 53 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 9.43 +0.53 53 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 8.76 +0.50 53 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 8.13 +0.47 53 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 7.55 +0.44 53 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 7.01 +0.42 53 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 6.51 +0.40 53 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 6.04 +0.37 52 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 5.61 +0.35 52 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 5.21 +0.33 52 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 4.84 +0.31 52 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 4.49 +0.29 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.29 +1.37 55 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 28.56 +1.51 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 26.96 +1.45 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 25.31 +1.32 54 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 23.87 +1.33 54 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 22.57 +1.36 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.25 +1.28 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 19.85 +1.01 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 18.78 +1.07 53 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 17.69 +1.01 53 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 16.66 +0.98 53 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 15.67 +0.90 53 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 14.73 +0.81 53 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 13.85 +0.76 53 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 13.01 +0.64 52 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 12.23 +0.56 52 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 11.50 +0.52 52 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 10.81 +0.49 52 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 10.16 +0.47 52 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 9.55 +0.65 52 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 8.98 +0.51 52 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 8.45 +0.41 52 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 7.94 +0.38 52 0 0 0
TOTAL CALL 276 12,360 +78
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 31 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 55 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 -0.01 52 0 34 0
29JUN26 60.00 P 0.00 0.00 0.00 0.10 -0.03 51 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.23 -0.07 50 0 114 0
29JUN26 65.00 P 0.46 0.46 0.40 0.47 -0.12 50 24 214 +7
29JUN26 67.50 P 1.30 1.30 1.30 0.89 -0.21 50 2 289 -2
29JUN26 70.00 P 1.54 1.54 1.31 1.55 -0.31 50 2 181 +2
29JUN26 72.50 P 3.08 3.72 2.60 2.45 -0.57 49 15 204 -5
29JUN26 75.00 P 4.22 5.50 3.30 3.69 -0.72 50 32 615 +4
29JUN26 77.50 P 0.00 0.00 0.00 5.27 -0.72 51 0 510 0
29JUN26 80.00 P 7.40 7.40 6.85 7.03 -1.07 51 9 561 +3
29JUN26 82.50 P 0.00 0.00 0.00 9.01 -1.24 51 0 244 0
29JUN26 85.00 P 12.18 12.18 12.18 11.15 -1.03 51 2 376 0
29JUN26 87.50 P 0.00 0.00 0.00 13.42 -1.53 51 0 210 0
29JUN26 90.00 P 0.00 0.00 0.00 15.70 -1.51 45 0 505 0
29JUN26 92.50 P 0.00 0.00 0.00 18.18 -1.29 48 0 79 0
29JUN26 95.00 P 0.00 0.00 0.00 20.66 -1.40 50 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 23.15 -1.59 0 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 25.65 -1.20 0 0 25 0
29JUN26 102.50 P 0.00 0.00 0.00 28.21 -1.14 71 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 30.65 -1.20 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 33.31 -1.04 88 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 35.65 -1.20 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 38.40 -0.96 103 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 40.66 -1.19 82 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 43.24 -1.11 99 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 45.72 -1.30 100 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 48.15 -1.21 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 50.65 -1.20 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 53.15 -1.20 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 55.65 -1.20 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.07 -0.01 51 0 6 0
30JUL26 52.50 P 0.00 0.00 0.00 0.14 -0.02 50 0 15 0
30JUL26 55.00 P 0.00 0.00 0.00 0.26 -0.04 50 0 1 0
30JUL26 57.50 P 0.00 0.00 0.00 0.43 -0.07 50 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.72 -0.10 49 0 29 0
30JUL26 62.50 P 1.17 1.22 0.94 1.13 -0.14 49 26 87 -6
30JUL26 65.00 P 1.80 1.80 1.40 1.68 -0.20 49 10 106 +2
30JUL26 67.50 P 0.00 0.00 0.00 2.39 -0.26 49 0 45 0
30JUL26 70.00 P 0.00 0.00 0.00 3.27 -0.37 49 3 95 0
30JUL26 72.50 P 0.00 0.00 0.00 4.33 -0.57 49 0 127 0
30JUL26 75.00 P 0.00 0.00 0.00 5.57 -0.77 48 0 140 0
30JUL26 77.50 P 0.00 0.00 0.00 7.10 -0.87 49 0 88 0
30JUL26 80.00 P 9.17 9.17 9.17 8.76 -0.77 49 1 162 0
30JUL26 82.50 P 0.00 0.00 0.00 10.90 -0.81 53 0 86 0
30JUL26 85.00 P 0.00 0.00 0.00 12.88 -0.46 54 0 160 0
30JUL26 87.50 P 0.00 0.00 0.00 14.54 -1.18 50 0 74 0
30JUL26 90.00 P 0.00 0.00 0.00 17.04 -1.04 55 0 87 0
30JUL26 92.50 P 0.00 0.00 0.00 19.26 -1.08 56 0 21 0
30JUL26 95.00 P 0.00 0.00 0.00 21.51 -1.17 57 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 23.55 -1.22 52 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 25.69 -1.45 43 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 28.45 -1.22 56 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 30.70 -1.44 50 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 33.31 -1.27 58 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 35.65 -1.40 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 38.40 -1.10 67 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 40.76 -1.09 64 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.30 -0.03 52 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.46 -0.06 51 0 8 0
28AUG26 55.00 P 0.70 0.70 0.70 0.73 -0.08 51 10 10 +10
28AUG26 57.50 P 0.00 0.00 0.00 1.08 -0.08 51 0 20 0
28AUG26 60.00 P 0.00 0.00 0.00 1.55 -0.12 51 0 20 0
28AUG26 62.50 P 0.00 0.00 0.00 2.13 -0.17 51 0 24 0
28AUG26 65.00 P 0.00 0.00 0.00 2.84 -0.23 51 0 80 0
28AUG26 67.50 P 4.18 4.18 3.95 3.68 -0.30 51 30 23 0
28AUG26 70.00 P 5.51 5.62 4.41 4.69 -0.43 50 33 88 +18
28AUG26 72.50 P 6.93 6.93 6.93 5.84 -0.57 50 1 28 +1
28AUG26 75.00 P 7.40 7.43 6.91 7.11 -0.74 50 7 33 0
28AUG26 77.50 P 0.00 0.00 0.00 8.61 -0.69 51 0 21 0
28AUG26 80.00 P 0.00 0.00 0.00 10.41 -0.81 52 0 16 0
28AUG26 82.50 P 0.00 0.00 0.00 12.16 -0.73 53 0 17 0
28AUG26 85.00 P 0.00 0.00 0.00 14.00 -0.81 53 0 16 0
28AUG26 87.50 P 0.00 0.00 0.00 15.92 -0.90 53 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 18.01 -0.86 54 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 20.36 -0.96 57 0 30 0
28AUG26 95.00 P 0.00 0.00 0.00 22.05 -1.53 53 0 24 0
28AUG26 97.50 P 0.00 0.00 0.00 24.53 -1.26 56 0 35 0
28AUG26 100.00 P 0.00 0.00 0.00 26.87 -1.32 57 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 28.89 -1.34 54 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 31.19 -1.15 54 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 33.50 -1.51 53 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 35.96 -1.09 55 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 38.40 -1.37 56 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 40.76 -1.16 54 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.60 -0.09 51 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.90 -0.05 51 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 1.29 -0.07 51 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 1.73 -0.13 51 0 26 0
29SEP26 60.00 P 0.00 0.00 0.00 2.30 -0.19 51 0 12 0
29SEP26 62.50 P 0.00 0.00 0.00 2.97 -0.24 51 0 3 0
29SEP26 65.00 P 0.00 0.00 0.00 3.81 -0.33 50 0 6 0
29SEP26 67.50 P 0.00 0.00 0.00 4.74 -0.47 50 0 4 0
29SEP26 70.00 P 7.02 7.02 7.02 5.83 -0.51 51 1 1,328 -1
29SEP26 72.50 P 8.25 8.25 8.25 7.41 -0.21 53 15 72 0
29SEP26 75.00 P 0.00 0.00 0.00 8.44 -0.63 51 0 40 0
29SEP26 77.50 P 0.00 0.00 0.00 10.27 -0.49 53 0 37 0
29SEP26 80.00 P 0.00 0.00 0.00 11.40 -1.06 51 0 1,165 0
29SEP26 82.50 P 0.00 0.00 0.00 13.06 -1.18 51 0 116 0
29SEP26 85.00 P 0.00 0.00 0.00 15.19 -0.92 53 0 94 0
29SEP26 87.50 P 0.00 0.00 0.00 17.11 -0.79 54 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 18.95 -0.93 53 0 390 0
29SEP26 92.50 P 0.00 0.00 0.00 21.02 -0.94 54 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 23.08 -0.97 54 0 46 0
29SEP26 97.50 P 0.00 0.00 0.00 25.34 -0.89 55 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 27.52 -0.94 55 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 29.60 -1.09 54 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.88 -1.20 55 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.21 -0.97 56 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 36.22 -1.35 52 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 39.02 -0.94 58 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.29 -1.02 57 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.30 -1.67 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.90 -1.47 55 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 48.22 -1.26 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 50.67 -1.19 50 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 53.16 -1.27 51 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 55.65 -1.21 0 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 1.70 -0.08 51 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 2.24 -0.08 51 0 28 0
30DEC26 55.00 P 0.00 0.00 0.00 2.83 -0.13 51 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 3.53 -0.13 51 0 3 0
30DEC26 60.00 P 0.00 0.00 0.00 4.32 -0.18 51 0 4 0
30DEC26 62.50 P 0.00 0.00 0.00 5.20 -0.18 51 0 6 0
30DEC26 65.00 P 0.00 0.00 0.00 6.19 -0.24 51 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 7.26 -0.31 51 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 8.42 -0.41 51 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 9.68 -0.51 51 0 1 0
30DEC26 75.00 P 0.00 0.00 0.00 11.00 -0.65 50 0 18 0
30DEC26 77.50 P 0.00 0.00 0.00 12.47 -0.74 50 0 49 0
30DEC26 80.00 P 0.00 0.00 0.00 14.01 -0.84 51 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 15.66 -1.06 50 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 17.53 -0.97 51 0 53 0
30DEC26 87.50 P 0.00 0.00 0.00 19.33 -1.03 52 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.15 -1.12 51 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 23.02 -1.21 52 0 1 0
30DEC26 95.00 P 0.00 0.00 0.00 24.98 -1.28 52 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 27.00 -1.35 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 29.03 -1.40 52 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 31.12 -1.44 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.23 -1.47 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.39 -1.50 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.64 -1.46 52 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 39.84 -1.23 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 42.09 -1.16 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 44.47 -1.06 53 0 3 0
30MAR27 50.00 P 0.00 0.00 0.00 2.75 -0.19 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.41 -0.21 51 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 4.14 -0.20 51 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 4.97 -0.26 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.87 -0.27 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.84 -0.34 51 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 7.93 -0.35 51 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 9.03 -0.70 51 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.29 -0.80 50 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 11.58 -0.53 50 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 13.00 -0.73 51 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 14.41 -0.76 50 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 15.91 -0.97 50 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 17.66 -0.98 51 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 19.35 -1.05 51 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 21.11 -1.09 51 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 22.90 -1.15 51 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 24.77 -1.20 51 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.69 -1.22 51 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 28.65 -1.24 51 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 30.62 -1.28 51 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 32.65 -1.30 51 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 34.70 -1.31 51 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 36.78 -1.38 52 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 38.92 -1.38 52 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 41.12 -1.31 52 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 43.19 -1.18 51 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 3.67 -0.22 51 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 4.41 -0.22 50 0 8 0
29JUN27 55.00 P 0.00 0.00 0.00 5.23 -0.28 50 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.14 -0.29 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 7.07 -0.36 50 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.17 -0.37 50 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 9.28 -0.37 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 10.45 -0.45 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 11.74 -0.46 50 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 13.05 -0.53 50 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 14.46 -0.79 50 0 5 0
29JUN27 77.50 P 0.00 0.00 0.00 15.95 -0.64 50 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 17.54 -0.67 50 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 19.17 -0.95 50 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 20.85 -0.77 50 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 22.62 -0.99 50 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 24.48 -0.94 51 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 26.20 -1.11 50 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 28.08 -1.15 50 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 29.97 -1.18 50 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 31.95 -1.19 51 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 33.93 -1.24 51 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 35.93 -1.23 51 0 0 0
TOTAL PUT 223 10,349 +33
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 112.20
12JUN26 90.00 C 0.00 0.00 0.00 22.23 -1.79 117 0 0 0
12JUN26 92.50 C 0.00 0.00 0.00 19.71 -1.81 0 0 0 0
12JUN26 95.00 C 0.00 0.00 0.00 17.21 -1.81 0 0 0 0
12JUN26 97.50 C 0.00 0.00 0.00 14.72 -1.80 69 0 0 0
12JUN26 100.00 C 0.00 0.00 0.00 12.22 -1.80 57 0 4 0
12JUN26 102.50 C 0.00 0.00 0.00 9.72 -1.81 45 0 0 0
12JUN26 105.00 C 0.00 0.00 0.00 7.24 -1.80 43 0 0 0
12JUN26 107.50 C 4.91 4.98 4.28 4.79 -2.02 36 79 79 +79
12JUN26 110.00 C 3.38 3.38 3.38 2.71 -1.64 40 50 72 0
12JUN26 112.50 C 1.39 1.39 1.35 1.26 -1.26 42 41 160 -8
12JUN26 115.00 C 0.50 0.50 0.40 0.45 -0.74 42 22 256 -10
12JUN26 117.50 C 0.28 0.28 0.13 0.13 -0.37 43 37 848 +17
12JUN26 120.00 C 0.07 0.08 0.07 0.03 -0.13 44 16 2,095 0
12JUN26 122.50 C 0.00 0.00 0.00 0.01 -0.03 48 0 546 0
12JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 58 0 94 0
12JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 67 0 139 0
12JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
12JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
12JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 93 0 17 0
12JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
12JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
12JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18JUN26 90.00 C 0.00 0.00 0.00 22.26 -1.96 51 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 19.76 -2.01 43 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 17.26 -1.81 35 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 14.77 -1.80 37 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 12.30 -1.79 37 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 9.89 -1.75 37 0 0 0
18JUN26 105.00 C 8.34 8.34 8.34 7.59 -1.67 37 50 50 +50
18JUN26 107.50 C 5.75 6.17 5.75 5.47 -1.56 36 65 65 +65
18JUN26 110.00 C 4.25 4.25 3.40 3.64 -1.43 35 55 70 +55
18JUN26 112.50 C 2.52 2.61 1.99 2.29 -1.14 36 165 135 +105
18JUN26 115.00 C 1.56 1.56 1.41 1.33 -0.82 36 62 71 -3
18JUN26 117.50 C 0.87 0.91 0.87 0.73 -0.53 37 30 100 -1
18JUN26 120.00 C 0.48 0.54 0.36 0.37 -0.30 37 108 113 +92
18JUN26 122.50 C 0.29 0.29 0.29 0.16 -0.17 37 15 19 +15
18JUN26 125.00 C 0.00 0.00 0.00 0.07 -0.08 37 0 15 0
18JUN26 127.50 C 0.00 0.00 0.00 0.03 -0.03 38 0 0 0
18JUN26 130.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
18JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 57.28 -1.81 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 54.78 -1.81 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 52.29 -1.80 82 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 49.79 -1.81 0 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 47.30 -1.80 77 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 44.80 -1.80 63 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 42.30 -1.81 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 39.81 -1.80 61 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 37.31 -1.81 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 34.81 -1.81 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 32.32 -1.80 47 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 29.84 -1.79 52 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 27.35 -1.69 49 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 24.88 -1.76 49 0 0 0
29JUN26 90.00 C 22.90 22.90 22.90 22.30 -1.92 0 1 2 0
29JUN26 92.50 C 0.00 0.00 0.00 19.85 -1.92 33 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 17.39 -1.79 34 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 14.96 -1.76 34 0 606 0
29JUN26 100.00 C 13.39 13.39 12.00 12.60 -1.72 34 6 3,036 +2
29JUN26 102.50 C 11.14 11.14 11.14 10.36 -1.64 34 50 998 +3
29JUN26 105.00 C 8.97 8.97 8.97 8.27 -1.54 34 50 3,086 +50
29JUN26 107.50 C 6.80 6.99 6.80 6.60 -1.20 36 10 1,560 +9
29JUN26 110.00 C 5.26 5.26 4.29 4.65 -1.38 33 395 3,368 +207
29JUN26 112.50 C 3.68 3.68 3.68 3.35 -1.14 33 2 5,683 +2
29JUN26 115.00 C 2.65 2.65 2.13 2.33 -0.91 33 248 2,939 -54
29JUN26 117.50 C 1.80 1.86 1.50 1.62 -0.67 34 349 2,725 -63
29JUN26 120.00 C 1.22 1.25 1.03 1.05 -0.49 34 209 4,891 -35
29JUN26 122.50 C 0.80 0.82 0.65 0.65 -0.35 34 123 1,751 +21
29JUN26 125.00 C 0.51 0.56 0.44 0.39 -0.23 34 96 9,809 -39
29JUN26 127.50 C 0.34 0.35 0.30 0.22 -0.15 34 66 1,392 +29
29JUN26 130.00 C 0.25 0.28 0.25 0.12 -0.09 34 11 3,763 -11
29JUN26 132.50 C 0.00 0.00 0.00 0.07 -0.05 35 0 1,503 0
29JUN26 135.00 C 0.16 0.18 0.16 0.04 -0.03 35 6 1,026 +2
29JUN26 137.50 C 0.15 0.15 0.12 0.02 -0.02 35 54 887 -40
29JUN26 140.00 C 0.10 0.10 0.10 0.01 -0.01 35 1 4,006 0
29JUN26 142.50 C 0.09 0.09 0.09 0.01 0.00 37 30 511 0
29JUN26 145.00 C 0.07 0.07 0.07 0.01 0.00 40 2 548 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2,193 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 607 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 47 0 283 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 49 0 377 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 51 0 320 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 54 0 312 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 56 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,661 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 60 0 198 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 62 0 27 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 64 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 66 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 67 0 207 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 69 0 112 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 71 0 143 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 73 0 856 0
30JUL26 57.50 C 0.00 0.00 0.00 54.78 -1.84 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 52.29 -1.80 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 49.79 -1.94 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 47.30 -2.09 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 44.80 -1.83 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 42.32 -1.95 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 39.83 -1.96 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 37.37 -1.92 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 34.89 -2.16 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 32.44 -2.16 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 30.01 -2.15 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 27.58 -2.15 33 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 25.17 -2.14 35 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 22.91 -1.72 38 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 20.43 -1.82 35 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 18.17 -1.66 35 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 15.99 -1.60 35 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 13.93 -1.52 35 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 12.00 -1.43 35 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 10.07 -1.48 34 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 8.71 -1.10 35 0 60 0
30JUL26 110.00 C 0.00 0.00 0.00 7.05 -1.17 34 0 194 0
30JUL26 112.50 C 6.11 6.12 5.62 5.79 -1.14 34 3 353 +1
30JUL26 115.00 C 0.00 0.00 0.00 4.70 -0.92 34 0 406 0
30JUL26 117.50 C 0.00 0.00 0.00 3.80 -0.81 34 0 2,236 0
30JUL26 120.00 C 0.00 0.00 0.00 3.07 -0.68 35 0 5,229 0
30JUL26 122.50 C 2.60 2.60 2.60 2.45 -0.54 35 13 930 +8
30JUL26 125.00 C 2.12 2.12 1.83 1.90 -0.44 35 27 1,366 +4
30JUL26 127.50 C 1.73 1.73 1.73 1.46 -0.35 35 15 870 0
30JUL26 130.00 C 1.35 1.39 1.19 1.10 -0.29 35 116 1,154 +20
30JUL26 132.50 C 1.09 1.09 1.02 0.83 -0.22 35 18 316 +18
30JUL26 135.00 C 0.00 0.00 0.00 0.61 -0.18 35 0 841 0
30JUL26 137.50 C 0.00 0.00 0.00 0.45 -0.14 35 0 197 0
30JUL26 140.00 C 0.61 0.61 0.61 0.33 -0.10 35 2 200 -2
30JUL26 142.50 C 0.00 0.00 0.00 0.24 -0.08 35 0 939 0
30JUL26 145.00 C 0.00 0.00 0.00 0.17 -0.06 35 0 230 0
30JUL26 147.50 C 0.00 0.00 0.00 0.12 -0.04 35 0 330 0
30JUL26 150.00 C 0.00 0.00 0.00 0.09 -0.03 35 0 52 0
30JUL26 152.50 C 0.00 0.00 0.00 0.06 -0.02 35 0 63 0
30JUL26 155.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 120 0
30JUL26 157.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 62 0
30JUL26 160.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 66 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 77 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 35 0 11 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 54.83 -1.85 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 52.35 -1.85 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 49.84 -1.89 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 47.38 -2.01 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 45.08 -1.98 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 42.64 -1.96 37 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 40.19 -1.99 39 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 37.80 -1.95 43 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 35.38 -1.96 42 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 32.95 -1.97 41 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 30.45 -1.93 37 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 28.13 -1.87 38 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 25.83 -1.83 38 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 23.58 -1.97 37 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 21.40 -1.93 37 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 19.35 -1.58 37 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 17.38 -1.52 37 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 15.52 -1.45 37 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 13.77 -1.38 37 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 12.15 -1.30 37 0 0 0
28AUG26 107.50 C 10.74 10.74 10.74 10.54 -1.33 37 1 1 +1
28AUG26 110.00 C 9.56 9.56 9.56 9.20 -1.06 37 15 45 +15
28AUG26 112.50 C 8.06 8.46 8.06 7.98 -1.19 37 2 123 0
28AUG26 115.00 C 6.70 6.70 6.70 6.93 -1.02 37 4 263 0
28AUG26 117.50 C 0.00 0.00 0.00 5.99 -0.91 38 0 225 0
28AUG26 120.00 C 0.00 0.00 0.00 5.16 -0.79 38 0 297 0
28AUG26 122.50 C 0.00 0.00 0.00 4.43 -0.71 38 0 175 0
28AUG26 125.00 C 0.00 0.00 0.00 3.73 -0.64 38 0 306 0
28AUG26 127.50 C 3.30 3.30 3.30 3.13 -0.56 38 15 216 +15
28AUG26 130.00 C 0.00 0.00 0.00 2.62 -0.49 38 0 81 0
28AUG26 132.50 C 0.00 0.00 0.00 2.17 -0.43 38 0 82 0
28AUG26 135.00 C 1.95 2.15 1.95 1.80 -0.37 38 45 124 -8
28AUG26 137.50 C 0.00 0.00 0.00 1.48 -0.32 38 0 320 0
28AUG26 140.00 C 0.00 0.00 0.00 1.21 -0.28 38 0 109 0
28AUG26 142.50 C 0.00 0.00 0.00 0.99 -0.23 38 0 160 0
28AUG26 145.00 C 0.00 0.00 0.00 0.81 -0.19 38 0 113 0
28AUG26 147.50 C 0.00 0.00 0.00 0.65 -0.17 38 0 36 0
28AUG26 150.00 C 0.00 0.00 0.00 0.53 -0.14 38 0 110 0
28AUG26 152.50 C 0.00 0.00 0.00 0.42 -0.12 38 0 150 0
28AUG26 155.00 C 0.00 0.00 0.00 0.34 -0.10 38 0 64 0
28AUG26 157.50 C 0.00 0.00 0.00 0.27 -0.08 38 0 38 0
28AUG26 160.00 C 0.00 0.00 0.00 0.22 -0.06 38 0 41 0
28AUG26 162.50 C 0.00 0.00 0.00 0.17 -0.06 37 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 0.14 -0.04 38 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.11 -0.03 38 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.09 -0.03 38 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 72 0
29SEP26 55.00 C 0.00 0.00 0.00 57.48 -1.66 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 55.02 -1.66 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 52.58 -1.65 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 50.09 -1.81 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 47.67 -1.81 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 45.25 -1.81 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 42.86 -1.74 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 40.44 -1.74 38 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 38.05 -1.70 38 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 35.67 -1.67 38 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 33.32 -1.90 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 30.99 -1.85 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 28.75 -1.78 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 26.53 -1.48 37 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 24.37 -1.57 37 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 22.30 -1.40 37 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 20.31 -1.36 37 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 18.48 -1.26 37 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 16.71 -1.38 37 0 1,166 0
29SEP26 102.50 C 0.00 0.00 0.00 15.05 -1.31 37 0 241 0
29SEP26 105.00 C 0.00 0.00 0.00 13.51 -1.23 37 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 12.00 -1.23 37 0 923 0
29SEP26 110.00 C 11.10 11.10 11.10 10.64 -0.83 36 1 2,294 0
29SEP26 112.50 C 0.00 0.00 0.00 9.43 -1.17 37 0 631 0
29SEP26 115.00 C 8.40 8.40 8.40 8.37 -1.01 37 10 4,306 -10
29SEP26 117.50 C 0.00 0.00 0.00 7.43 -0.89 37 0 1,551 0
29SEP26 120.00 C 6.31 6.34 6.31 6.56 -0.82 37 11 3,617 0
29SEP26 122.50 C 0.00 0.00 0.00 5.80 -0.77 37 0 730 0
29SEP26 125.00 C 5.09 5.35 5.09 5.08 -0.66 38 11 1,189 +7
29SEP26 127.50 C 4.34 4.38 4.22 4.40 -0.60 37 90 454 +43
29SEP26 130.00 C 0.00 0.00 0.00 3.81 -0.54 37 0 1,433 0
29SEP26 132.50 C 0.00 0.00 0.00 3.28 -0.48 37 0 739 0
29SEP26 135.00 C 2.94 2.95 2.94 2.82 -0.43 37 12 401 +8
29SEP26 137.50 C 2.84 2.84 2.84 2.42 -0.38 37 20 254 +17
29SEP26 140.00 C 2.49 2.49 2.49 2.07 -0.33 37 6 2,764 0
29SEP26 142.50 C 0.00 0.00 0.00 1.76 -0.30 37 0 394 0
29SEP26 145.00 C 0.00 0.00 0.00 1.50 -0.26 37 0 550 0
29SEP26 147.50 C 0.00 0.00 0.00 1.27 -0.23 37 0 480 0
29SEP26 150.00 C 0.00 0.00 0.00 1.08 -0.19 37 0 550 0
29SEP26 152.50 C 0.00 0.00 0.00 0.91 -0.17 37 0 115 0
29SEP26 155.00 C 0.00 0.00 0.00 0.77 -0.14 37 0 175 0
29SEP26 157.50 C 0.00 0.00 0.00 0.65 -0.12 37 0 77 0
29SEP26 160.00 C 0.00 0.00 0.00 0.54 -0.11 37 0 100 0
29SEP26 162.50 C 0.00 0.00 0.00 0.45 -0.10 37 0 153 0
29SEP26 165.00 C 0.00 0.00 0.00 0.38 -0.08 37 0 301 0
29SEP26 167.50 C 0.00 0.00 0.00 0.32 -0.07 37 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 0.26 -0.06 37 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.22 -0.05 37 0 65 0
29SEP26 175.00 C 0.00 0.00 0.00 0.18 -0.05 37 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.15 -0.04 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.13 -0.03 37 0 11 0
29SEP26 182.50 C 0.00 0.00 0.00 0.11 -0.02 37 0 184 0
29SEP26 185.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 58.28 -1.66 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 55.94 -1.63 49 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 53.53 -1.92 47 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 51.17 -1.91 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 48.80 -1.91 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 46.45 -1.91 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 44.12 -1.90 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 41.82 -2.01 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.55 -1.71 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.35 -1.65 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.17 -1.62 40 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 33.04 -1.59 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 30.96 -1.47 39 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 28.96 -1.42 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 26.81 -1.60 38 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 24.95 -1.54 37 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 23.40 -1.32 38 0 105 0
30DEC26 97.50 C 0.00 0.00 0.00 21.68 -1.28 38 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 20.08 -1.21 38 0 302 0
30DEC26 102.50 C 0.00 0.00 0.00 18.55 -1.14 38 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 17.16 -1.06 38 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 15.78 -1.00 38 0 571 0
30DEC26 110.00 C 0.00 0.00 0.00 14.55 -1.12 38 0 573 0
30DEC26 112.50 C 0.00 0.00 0.00 13.25 -1.25 37 0 529 0
30DEC26 115.00 C 0.00 0.00 0.00 12.31 -1.12 38 0 1,684 0
30DEC26 117.50 C 0.00 0.00 0.00 11.24 -1.08 38 0 365 0
30DEC26 120.00 C 0.00 0.00 0.00 10.41 -0.93 38 0 491 0
30DEC26 122.50 C 0.00 0.00 0.00 9.57 -0.88 38 0 248 0
30DEC26 125.00 C 9.05 9.05 8.78 8.80 -0.83 38 2 2,441 0
30DEC26 127.50 C 0.00 0.00 0.00 8.09 -0.78 39 0 127 0
30DEC26 130.00 C 0.00 0.00 0.00 7.37 -0.73 38 0 1,309 0
30DEC26 132.50 C 6.88 6.88 6.88 6.71 -0.68 38 30 65 +30
30DEC26 135.00 C 6.53 6.53 6.53 6.10 -0.64 38 22 201 +21
30DEC26 137.50 C 0.00 0.00 0.00 5.54 -0.59 38 0 242 0
30DEC26 140.00 C 5.37 5.37 5.37 5.02 -0.56 38 1 288 0
30DEC26 142.50 C 0.00 0.00 0.00 4.55 -0.52 38 0 287 0
30DEC26 145.00 C 0.00 0.00 0.00 4.12 -0.48 38 0 147 0
30DEC26 147.50 C 4.17 4.17 4.17 3.62 -0.55 38 2 144 0
30DEC26 150.00 C 3.88 3.88 3.88 3.37 -0.41 38 22 234 0
30DEC26 152.50 C 0.00 0.00 0.00 3.05 -0.37 38 0 97 0
30DEC26 155.00 C 3.20 3.20 3.20 2.75 -0.35 38 3 54 0
30DEC26 157.50 C 0.00 0.00 0.00 2.48 -0.32 38 0 53 0
30DEC26 160.00 C 0.00 0.00 0.00 2.24 -0.29 38 0 166 0
30DEC26 162.50 C 0.00 0.00 0.00 1.96 -0.33 38 0 46 0
30DEC26 165.00 C 2.45 2.45 2.45 1.76 -0.30 38 16 232 +16
30DEC26 167.50 C 0.00 0.00 0.00 1.58 -0.28 38 0 57 0
30DEC26 170.00 C 0.00 0.00 0.00 1.43 -0.20 38 0 103 0
30DEC26 172.50 C 0.00 0.00 0.00 1.28 -0.23 38 0 65 0
30DEC26 175.00 C 0.00 0.00 0.00 1.15 -0.21 38 0 1,017 0
30DEC26 177.50 C 0.00 0.00 0.00 1.03 -0.20 38 0 1,355 0
30DEC26 180.00 C 0.00 0.00 0.00 0.93 -0.17 38 0 105 0
30DEC26 182.50 C 0.00 0.00 0.00 0.83 -0.16 38 0 59 0
30DEC26 185.00 C 0.00 0.00 0.00 0.75 -0.14 38 0 240 0
30MAR27 55.00 C 0.00 0.00 0.00 59.20 -1.59 50 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 56.86 -1.60 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 54.54 -1.59 48 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 52.23 -1.60 46 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 49.94 -1.58 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 47.64 -1.61 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 45.44 -1.56 43 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 43.21 -1.57 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 41.07 -1.79 42 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 38.97 -1.53 41 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 36.72 -1.70 39 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 34.73 -1.68 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 32.81 -1.63 39 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 30.93 -1.62 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 29.15 -1.56 38 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 27.64 -1.31 39 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 25.99 -1.30 39 0 41 0
30MAR27 97.50 C 0.00 0.00 0.00 24.15 -1.51 38 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 22.62 -1.44 38 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 21.44 -1.18 38 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 20.08 -1.10 38 0 107 0
30MAR27 107.50 C 0.00 0.00 0.00 18.74 -1.12 38 0 60 0
30MAR27 110.00 C 17.50 17.50 17.50 17.50 -1.20 38 1 101 +1
30MAR27 112.50 C 16.01 16.01 16.01 16.49 -1.13 38 15 114 +15
30MAR27 115.00 C 0.00 0.00 0.00 15.43 -1.12 38 0 406 0
30MAR27 117.50 C 0.00 0.00 0.00 14.43 -1.09 38 0 480 0
30MAR27 120.00 C 0.00 0.00 0.00 13.49 -1.01 38 0 185 0
30MAR27 122.50 C 0.00 0.00 0.00 12.63 -0.99 39 0 37 0
30MAR27 125.00 C 11.73 11.73 11.73 11.81 -0.96 39 1 176 +1
30MAR27 127.50 C 0.00 0.00 0.00 11.06 -0.85 39 0 113 0
30MAR27 130.00 C 0.00 0.00 0.00 10.33 -0.77 39 0 879 0
30MAR27 132.50 C 0.00 0.00 0.00 9.61 -0.73 39 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 8.93 -0.69 39 0 200 0
30MAR27 137.50 C 0.00 0.00 0.00 8.30 -0.65 39 0 80 0
30MAR27 140.00 C 0.00 0.00 0.00 7.71 -0.61 39 0 646 0
30MAR27 142.50 C 0.00 0.00 0.00 7.15 -0.58 39 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 6.64 -0.54 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 6.15 -0.52 39 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 5.71 -0.48 39 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 5.29 -0.46 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 4.90 -0.43 39 0 14 0
30MAR27 157.50 C 0.00 0.00 0.00 4.54 -0.40 39 0 1 0
30MAR27 160.00 C 5.05 5.05 4.80 4.20 -0.38 39 6 7 +3
30MAR27 162.50 C 0.00 0.00 0.00 3.89 -0.36 39 0 6 0
30MAR27 165.00 C 4.15 4.15 4.15 3.60 -0.33 38 3 4 +3
30MAR27 167.50 C 0.00 0.00 0.00 3.33 -0.32 38 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 3.08 -0.30 38 0 10 0
30MAR27 172.50 C 0.00 0.00 0.00 2.85 -0.28 38 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 2.64 -0.25 38 0 66 0
29JUN27 90.00 C 0.00 0.00 0.00 30.14 -1.55 40 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 28.70 -1.32 41 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 27.12 -1.32 40 0 15 0
29JUN27 97.50 C 0.00 0.00 0.00 25.38 -1.49 40 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 23.95 -1.43 40 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 22.58 -1.39 39 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 21.25 -1.36 39 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 20.18 -1.16 40 0 0 0
29JUN27 110.00 C 19.43 19.43 19.43 19.31 -0.88 40 15 61 +15
29JUN27 112.50 C 0.00 0.00 0.00 18.23 -1.13 40 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 17.22 -1.10 40 0 11 0
29JUN27 117.50 C 0.00 0.00 0.00 16.23 -1.10 40 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 15.31 -1.00 40 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 14.44 -0.96 40 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 13.57 -0.97 40 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 12.70 -0.97 40 0 1 0
29JUN27 130.00 C 0.00 0.00 0.00 11.99 -0.83 40 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 11.30 -0.81 40 0 2 0
29JUN27 135.00 C 0.00 0.00 0.00 10.62 -0.81 40 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 9.93 -0.81 40 0 1 0
29JUN27 140.00 C 0.00 0.00 0.00 9.34 -0.71 40 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 8.81 -0.66 40 0 0 0
TOTAL CALL 3,080 136,491 +781
12JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
12JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
12JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 87 0 38 0
12JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 74 0 42 0
12JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 62 0 90 0
12JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 50 0 115 0
12JUN26 105.00 P 0.08 0.08 0.08 0.03 +0.01 44 2 274 0
12JUN26 107.50 P 0.23 0.23 0.23 0.15 +0.06 43 47 343 0
12JUN26 110.00 P 0.50 0.65 0.47 0.59 +0.24 43 27 707 -15
12JUN26 112.50 P 1.35 1.70 1.18 1.63 +0.64 44 136 341 +17
12JUN26 115.00 P 3.04 3.89 2.76 3.35 +1.13 47 100 503 +39
12JUN26 117.50 P 5.23 6.17 5.23 5.47 +1.44 47 16 131 +13
12JUN26 120.00 P 7.81 7.81 7.81 7.82 +1.50 44 26 10 -22
12JUN26 122.50 P 10.30 10.30 10.30 10.30 +1.78 0 11 2 -9
12JUN26 125.00 P 0.00 0.00 0.00 12.80 +1.80 0 8 0 -8
12JUN26 127.50 P 0.00 0.00 0.00 15.30 +1.80 0 0 0 0
12JUN26 130.00 P 0.00 0.00 0.00 17.80 +1.80 0 0 0 0
12JUN26 132.50 P 0.00 0.00 0.00 20.30 +1.80 0 0 0 0
12JUN26 135.00 P 0.00 0.00 0.00 22.80 +1.62 0 0 0 0
12JUN26 137.50 P 0.00 0.00 0.00 25.59 +1.91 165 0 0 0
12JUN26 140.00 P 0.00 0.00 0.00 27.97 +1.83 161 0 0 0
12JUN26 142.50 P 0.00 0.00 0.00 30.47 +1.83 171 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
18JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
18JUN26 100.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 10 0
18JUN26 102.50 P 0.00 0.00 0.00 0.13 +0.06 37 0 0 0
18JUN26 105.00 P 0.00 0.00 0.00 0.33 +0.14 37 0 16 0
18JUN26 107.50 P 0.00 0.00 0.00 0.77 +0.30 37 0 12 0
18JUN26 110.00 P 1.50 1.80 1.32 1.53 +0.53 38 18 88 +18
18JUN26 112.50 P 2.33 2.38 2.33 2.68 +0.81 38 45 30 +15
18JUN26 115.00 P 3.64 3.64 3.64 4.07 +1.06 36 50 65 +50
18JUN26 117.50 P 5.47 6.47 5.44 5.97 +1.20 37 51 50 +50
18JUN26 120.00 P 7.55 7.55 7.55 8.10 +1.52 37 50 50 +50
18JUN26 122.50 P 0.00 0.00 0.00 10.41 +1.65 37 8 8 +8
18JUN26 125.00 P 0.00 0.00 0.00 12.83 +1.74 37 8 8 +8
18JUN26 127.50 P 0.00 0.00 0.00 15.30 +1.78 0 0 0 0
18JUN26 130.00 P 0.00 0.00 0.00 17.80 +1.80 0 0 0 0
18JUN26 132.50 P 0.00 0.00 0.00 20.49 +1.99 67 0 0 0
18JUN26 135.00 P 0.00 0.00 0.00 22.99 +1.81 73 0 0 0
18JUN26 137.50 P 0.00 0.00 0.00 25.59 +1.91 84 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 108 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 101 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 95 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 89 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 84 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 79 0 60 0
29JUN26 70.00 P 0.02 0.02 0.02 0.01 0.00 73 1 471 +1
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 68 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 63 0 443 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 58 0 753 0
29JUN26 80.00 P 0.05 0.05 0.05 0.01 0.00 54 1 6,656 -1
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2,559 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 978 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 40 0 969 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,724 0
29JUN26 92.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 1,472 0
29JUN26 95.00 P 0.25 0.25 0.25 0.05 +0.02 34 15 6,060 +13
29JUN26 97.50 P 0.28 0.28 0.28 0.12 +0.04 34 5 1,559 0
29JUN26 100.00 P 0.45 0.54 0.45 0.26 +0.09 34 14 3,733 0
29JUN26 102.50 P 0.59 0.85 0.59 0.52 +0.16 34 550 4,161 +320
29JUN26 105.00 P 0.99 1.25 0.94 0.95 +0.28 34 485 5,151 -59
29JUN26 107.50 P 1.50 1.50 1.49 1.60 +0.42 35 6 4,090 -6
29JUN26 110.00 P 2.51 2.61 2.20 2.51 +0.60 35 323 5,669 -156
29JUN26 112.50 P 3.50 3.95 3.50 3.71 +0.83 35 149 5,523 +148
29JUN26 115.00 P 5.15 5.15 5.15 5.21 +1.15 36 16 5,440 +1
29JUN26 117.50 P 6.49 7.30 6.31 6.95 +1.28 36 64 3,353 +50
29JUN26 120.00 P 8.22 9.10 8.22 8.69 +1.28 34 150 4,822 0
29JUN26 122.50 P 10.33 10.33 10.33 10.81 +1.49 34 50 2,245 -47
29JUN26 125.00 P 13.60 13.60 13.60 13.06 +1.60 34 200 1,595 0
29JUN26 127.50 P 0.00 0.00 0.00 15.41 +1.68 34 0 780 0
29JUN26 130.00 P 0.00 0.00 0.00 17.84 +1.74 34 0 1,725 0
29JUN26 132.50 P 0.00 0.00 0.00 20.49 +1.96 45 0 368 0
29JUN26 135.00 P 23.20 23.20 23.20 22.99 +1.81 49 2 481 -2
29JUN26 137.50 P 25.70 25.70 25.70 25.59 +1.91 56 1 327 -1
29JUN26 140.00 P 0.00 0.00 0.00 27.97 +1.83 56 0 325 0
29JUN26 142.50 P 0.00 0.00 0.00 30.47 +1.79 59 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 32.97 +1.83 63 0 350 -12
29JUN26 147.50 P 0.00 0.00 0.00 35.47 +1.79 66 0 0 0
29JUN26 150.00 P 37.80 37.80 37.80 37.96 +1.78 69 2 60 -148
29JUN26 152.50 P 0.00 0.00 0.00 40.47 +1.79 73 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 42.97 +1.79 76 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 45.36 +1.68 71 0 0 0
29JUN26 160.00 P 47.45 48.52 47.12 47.80 +1.77 0 118 2,170 0
29JUN26 162.50 P 0.00 0.00 0.00 50.52 +1.84 87 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 53.02 +1.84 90 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 55.52 +1.84 93 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 58.02 +1.84 96 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 60.52 +1.84 99 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 62.97 +1.79 99 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 65.52 +1.84 104 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 67.97 +1.79 104 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 70.52 +1.84 109 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 72.97 +1.79 109 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 77.50 P 0.09 0.09 0.09 0.01 0.00 36 20 21 +20
30JUL26 80.00 P 0.00 0.00 0.00 0.02 0.00 36 0 4 0
30JUL26 82.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 13 0
30JUL26 85.00 P 0.00 0.00 0.00 0.07 +0.02 35 0 47 0
30JUL26 87.50 P 0.00 0.00 0.00 0.13 +0.04 35 0 50 0
30JUL26 90.00 P 0.46 0.46 0.45 0.23 +0.07 35 26 199 +1
30JUL26 92.50 P 0.56 0.56 0.56 0.39 +0.11 35 1 341 +1
30JUL26 95.00 P 0.79 0.79 0.78 0.62 +0.16 35 4 186 +4
30JUL26 97.50 P 1.03 1.14 1.03 0.95 +0.23 35 23 320 +2
30JUL26 100.00 P 1.48 1.48 1.48 1.40 +0.31 35 1 292 0
30JUL26 102.50 P 1.93 1.93 1.93 1.98 +0.40 35 15 958 -15
30JUL26 105.00 P 2.58 2.89 2.58 2.72 +0.54 35 30 840 0
30JUL26 107.50 P 3.37 3.37 3.37 3.59 +0.67 35 2 641 +2
30JUL26 110.00 P 0.00 0.00 0.00 4.64 +0.81 35 0 5,270 0
30JUL26 112.50 P 6.00 6.00 6.00 5.87 +0.94 35 1 659 +1
30JUL26 115.00 P 7.03 7.03 7.03 7.30 +1.07 35 30 2,822 -30
30JUL26 117.50 P 0.00 0.00 0.00 8.91 +1.21 36 0 467 0
30JUL26 120.00 P 11.32 11.32 11.32 10.71 +1.30 36 3 362 +3
30JUL26 122.50 P 0.00 0.00 0.00 12.42 +1.40 36 0 655 0
30JUL26 125.00 P 0.00 0.00 0.00 14.26 +1.26 35 0 122 0
30JUL26 127.50 P 0.00 0.00 0.00 16.34 +1.46 35 0 162 0
30JUL26 130.00 P 0.00 0.00 0.00 18.53 +1.56 35 0 68 0
30JUL26 132.50 P 0.00 0.00 0.00 21.21 +2.04 40 0 24 0
30JUL26 135.00 P 23.50 23.50 23.50 23.67 +2.23 42 2 26 +2
30JUL26 137.50 P 26.00 26.00 26.00 26.01 +2.11 43 1 61 +1
30JUL26 140.00 P 0.00 0.00 0.00 28.05 +1.68 39 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 30.47 +1.71 40 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 32.97 +1.83 42 0 60 0
30JUL26 147.50 P 0.00 0.00 0.00 35.47 +1.79 44 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 37.99 +1.81 47 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 40.49 +1.81 49 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 42.98 +1.80 51 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 45.49 +1.81 53 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 47.98 +1.95 55 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 50.52 +1.84 58 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 53.02 +1.84 60 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 55.52 +1.84 61 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 58.02 +1.84 63 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 60.52 +1.84 65 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 62.99 +1.81 66 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.02 0.00 39 0 4 0
28AUG26 72.50 P 0.00 0.00 0.00 0.03 0.00 37 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 1 0
28AUG26 77.50 P 0.00 0.00 0.00 0.10 +0.02 38 0 2 0
28AUG26 80.00 P 0.00 0.00 0.00 0.16 +0.03 37 0 7 0
28AUG26 82.50 P 0.00 0.00 0.00 0.26 +0.05 38 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.40 +0.07 38 0 58 0
28AUG26 87.50 P 0.00 0.00 0.00 0.59 +0.09 38 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 0.85 +0.13 38 0 87 0
28AUG26 92.50 P 0.00 0.00 0.00 1.20 +0.20 38 0 96 0
28AUG26 95.00 P 1.69 1.69 1.69 1.63 +0.25 38 15 202 0
28AUG26 97.50 P 0.00 0.00 0.00 2.14 +0.31 38 0 193 0
28AUG26 100.00 P 2.90 3.00 2.90 2.81 +0.43 38 2 3,218 0
28AUG26 102.50 P 0.00 0.00 0.00 3.55 +0.57 38 0 349 0
28AUG26 105.00 P 0.00 0.00 0.00 4.39 +0.67 38 0 1,853 0
28AUG26 107.50 P 0.00 0.00 0.00 5.37 +0.76 38 0 485 0
28AUG26 110.00 P 6.15 6.24 6.01 6.50 +0.85 37 45 312 +15
28AUG26 112.50 P 0.00 0.00 0.00 7.79 +0.94 38 0 270 0
28AUG26 115.00 P 0.00 0.00 0.00 9.24 +1.05 38 0 398 0
28AUG26 117.50 P 0.00 0.00 0.00 10.80 +1.17 38 0 195 0
28AUG26 120.00 P 0.00 0.00 0.00 12.23 +1.06 37 0 116 0
28AUG26 122.50 P 0.00 0.00 0.00 13.98 +1.16 37 0 129 0
28AUG26 125.00 P 0.00 0.00 0.00 15.79 +1.19 37 0 239 0
28AUG26 127.50 P 0.00 0.00 0.00 17.73 +1.29 37 0 336 0
28AUG26 130.00 P 0.00 0.00 0.00 19.56 +1.18 36 0 249 0
28AUG26 132.50 P 0.00 0.00 0.00 22.26 +1.39 40 0 95 0
28AUG26 135.00 P 0.00 0.00 0.00 24.43 +1.41 41 0 60 0
28AUG26 137.50 P 0.00 0.00 0.00 26.64 +1.44 41 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 28.90 +1.48 42 0 3 0
28AUG26 142.50 P 0.00 0.00 0.00 31.19 +1.67 42 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 33.54 +1.72 43 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 35.88 +1.73 43 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 38.25 +1.72 43 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 40.67 +1.77 44 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 43.11 +1.79 45 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 45.57 +1.82 46 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 48.04 +1.83 47 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 50.52 +1.84 48 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 53.05 +1.87 50 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 55.54 +1.86 52 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 58.02 +1.84 53 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 60.55 +1.87 55 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 63.05 +1.87 56 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 0.00 37 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.11 +0.03 37 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.17 +0.04 37 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.25 +0.04 37 0 220 0
29SEP26 80.00 P 0.00 0.00 0.00 0.38 +0.06 37 0 1,635 0
29SEP26 82.50 P 0.00 0.00 0.00 0.55 +0.09 37 0 327 0
29SEP26 85.00 P 0.00 0.00 0.00 0.78 +0.13 37 0 255 0
29SEP26 87.50 P 0.00 0.00 0.00 1.05 +0.14 37 0 828 0
29SEP26 90.00 P 0.00 0.00 0.00 1.43 +0.20 37 0 3,859 0
29SEP26 92.50 P 0.00 0.00 0.00 1.88 +0.27 37 0 1,828 0
29SEP26 95.00 P 2.38 2.62 2.38 2.40 +0.29 37 390 1,567 +278
29SEP26 97.50 P 2.96 2.96 2.96 3.06 +0.38 37 20 3,665 0
29SEP26 100.00 P 0.00 0.00 0.00 3.78 +0.49 37 0 8,358 0
29SEP26 102.50 P 0.00 0.00 0.00 4.59 +0.59 37 0 2,181 0
29SEP26 105.00 P 5.57 5.57 5.57 5.52 +0.71 37 15 4,744 0
29SEP26 107.50 P 6.23 6.68 6.23 6.56 +0.79 37 34 2,738 -19
29SEP26 110.00 P 7.70 7.70 7.70 7.70 +0.90 37 1 5,312 0
29SEP26 112.50 P 0.00 0.00 0.00 9.01 +1.00 37 0 476 0
29SEP26 115.00 P 10.53 10.53 10.53 10.44 +1.05 37 1 1,881 0
29SEP26 117.50 P 0.00 0.00 0.00 11.91 +1.18 37 0 1,612 0
29SEP26 120.00 P 0.00 0.00 0.00 13.60 +1.24 38 0 1,014 0
29SEP26 122.50 P 0.00 0.00 0.00 15.06 +0.93 37 0 326 0
29SEP26 125.00 P 0.00 0.00 0.00 16.85 +1.19 37 0 821 0
29SEP26 127.50 P 0.00 0.00 0.00 19.08 +1.63 39 0 232 0
29SEP26 130.00 P 20.60 20.60 20.60 20.07 +0.24 34 60 383 -5
29SEP26 132.50 P 0.00 0.00 0.00 23.11 +1.30 39 0 202 0
29SEP26 135.00 P 0.00 0.00 0.00 25.21 +1.25 40 0 175 0
29SEP26 137.50 P 0.00 0.00 0.00 27.34 +1.40 40 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 29.53 +1.44 40 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 31.75 +1.43 41 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 34.04 +1.50 41 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 36.32 +1.46 41 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 38.64 +1.48 42 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 40.98 +1.51 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 43.35 +1.54 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 45.75 +1.58 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 48.16 +1.55 43 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 50.61 +1.57 44 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 53.06 +1.62 44 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 55.54 +1.64 45 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 58.20 +1.81 49 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 60.55 +1.67 48 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 63.20 +1.82 52 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 65.69 +1.81 53 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 68.20 +1.82 54 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 70.52 +1.64 53 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 73.20 +1.82 57 0 0 0
30DEC26 55.00 P 0.40 0.40 0.40 0.04 0.00 38 13 357 -13
30DEC26 57.50 P 0.00 0.00 0.00 0.07 +0.01 38 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.15 +0.01 38 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.23 +0.03 38 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.32 +0.03 38 0 290 0
30DEC26 70.00 P 0.00 0.00 0.00 0.45 +0.04 38 0 53 0
30DEC26 72.50 P 0.00 0.00 0.00 0.62 +0.06 38 0 83 0
30DEC26 75.00 P 0.00 0.00 0.00 0.84 +0.08 38 0 1,621 0
30DEC26 77.50 P 0.00 0.00 0.00 1.12 +0.12 38 0 211 0
30DEC26 80.00 P 0.00 0.00 0.00 1.42 +0.14 38 0 668 0
30DEC26 82.50 P 0.00 0.00 0.00 1.82 +0.18 38 0 110 0
30DEC26 85.00 P 2.46 2.46 2.46 2.26 +0.22 38 2 532 0
30DEC26 87.50 P 0.00 0.00 0.00 2.79 +0.25 38 0 140 0
30DEC26 90.00 P 3.50 3.50 3.50 3.37 +0.30 38 1 1,065 +1
30DEC26 92.50 P 0.00 0.00 0.00 4.06 +0.34 38 0 1,574 0
30DEC26 95.00 P 0.00 0.00 0.00 4.79 +0.44 38 0 1,264 0
30DEC26 97.50 P 0.00 0.00 0.00 5.55 +0.50 38 0 1,196 0
30DEC26 100.00 P 0.00 0.00 0.00 6.39 +0.55 38 0 2,042 0
30DEC26 102.50 P 0.00 0.00 0.00 7.35 +0.63 38 0 2,038 0
30DEC26 105.00 P 8.34 8.55 8.34 8.40 +0.71 38 2 1,513 -1
30DEC26 107.50 P 0.00 0.00 0.00 9.52 +0.76 38 0 2,013 0
30DEC26 110.00 P 0.00 0.00 0.00 10.76 +0.85 38 0 1,491 0
30DEC26 112.50 P 0.00 0.00 0.00 12.08 +0.92 38 0 1,136 0
30DEC26 115.00 P 0.00 0.00 0.00 13.49 +0.98 38 0 2,019 0
30DEC26 117.50 P 0.00 0.00 0.00 15.04 +1.14 38 0 428 0
30DEC26 120.00 P 0.00 0.00 0.00 16.63 +1.07 38 0 292 0
30DEC26 122.50 P 0.00 0.00 0.00 18.30 +1.12 38 0 465 0
30DEC26 125.00 P 0.00 0.00 0.00 20.02 +1.16 39 0 2,284 0
30DEC26 127.50 P 0.00 0.00 0.00 21.83 +1.10 39 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 23.68 +1.15 39 0 1,164 0
30DEC26 132.50 P 0.00 0.00 0.00 25.59 +1.18 39 0 61 0
30DEC26 135.00 P 0.00 0.00 0.00 27.55 +1.11 39 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 29.40 +1.11 39 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 31.63 +1.63 40 0 40 0
30DEC26 142.50 P 0.00 0.00 0.00 33.67 +1.30 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 36.02 +1.53 41 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 38.18 +1.60 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 40.16 +1.39 41 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 42.56 +1.62 42 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 44.84 +1.69 42 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 46.83 +1.40 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 49.12 +1.42 41 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 51.39 +1.41 41 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 53.72 +1.45 41 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 55.98 +1.41 41 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 58.39 +1.48 41 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 60.83 +1.57 42 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 63.24 +1.58 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 65.69 +1.61 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 68.20 +1.69 44 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 70.58 +1.63 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 73.20 +1.79 45 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.16 +0.02 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.24 +0.03 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.32 +0.02 38 0 9 0
30MAR27 62.50 P 0.00 0.00 0.00 0.47 +0.06 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.62 +0.07 38 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 0.83 +0.09 38 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.07 +0.12 38 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.37 +0.13 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.71 +0.18 38 0 43 0
30MAR27 77.50 P 0.00 0.00 0.00 2.11 +0.19 38 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 2.56 +0.23 38 0 35 0
30MAR27 82.50 P 0.00 0.00 0.00 3.10 +0.26 39 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 3.65 +0.27 39 0 1,056 0
30MAR27 87.50 P 0.00 0.00 0.00 4.35 +0.35 39 0 12 0
30MAR27 90.00 P 0.00 0.00 0.00 5.06 +0.36 39 0 1,434 0
30MAR27 92.50 P 0.00 0.00 0.00 5.84 +0.44 39 0 119 0
30MAR27 95.00 P 0.00 0.00 0.00 6.62 +0.49 38 0 78 0
30MAR27 97.50 P 0.00 0.00 0.00 7.48 +0.51 38 0 215 0
30MAR27 100.00 P 0.00 0.00 0.00 8.43 +0.57 38 0 1,401 0
30MAR27 102.50 P 0.00 0.00 0.00 9.44 +0.63 38 0 610 0
30MAR27 105.00 P 0.00 0.00 0.00 10.54 +0.70 38 0 227 0
30MAR27 107.50 P 0.00 0.00 0.00 11.71 +0.77 38 0 179 0
30MAR27 110.00 P 0.00 0.00 0.00 12.96 +0.83 38 0 1,235 0
30MAR27 112.50 P 14.46 14.46 14.46 14.30 +0.94 38 8 38 0
30MAR27 115.00 P 0.00 0.00 0.00 15.70 +0.96 38 0 1,021 0
30MAR27 117.50 P 0.00 0.00 0.00 17.33 +1.19 38 0 289 0
30MAR27 120.00 P 0.00 0.00 0.00 18.88 +0.99 38 0 48 0
30MAR27 122.50 P 0.00 0.00 0.00 20.52 +1.07 38 0 103 0
30MAR27 125.00 P 0.00 0.00 0.00 22.21 +1.10 39 0 119 0
30MAR27 127.50 P 0.00 0.00 0.00 23.94 +1.02 39 0 50 0
30MAR27 130.00 P 0.00 0.00 0.00 25.71 +2.07 39 0 751 0
30MAR27 132.50 P 0.00 0.00 0.00 27.79 +1.29 40 0 2 0
30MAR27 135.00 P 0.00 0.00 0.00 29.66 +1.31 40 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 31.62 +1.39 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 33.59 +1.41 40 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 35.58 +1.43 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 37.63 +1.48 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 39.71 +1.51 41 0 0 0
30MAR27 150.00 P 41.30 41.30 41.30 41.69 +1.41 40 2 7 +2
30MAR27 152.50 P 0.00 0.00 0.00 43.93 +1.54 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 46.07 +1.57 41 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 48.26 +1.56 41 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 50.45 +1.57 41 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 52.67 +1.63 41 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 54.92 +1.67 41 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 57.18 +1.68 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 59.17 +1.41 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 61.45 +1.42 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 64.04 +1.66 42 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 7.58 +0.62 39 0 19 0
29JUN27 92.50 P 0.00 0.00 0.00 8.45 +0.52 39 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 9.37 +0.56 39 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 10.38 +0.60 39 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 11.46 +0.65 39 0 10 0
29JUN27 102.50 P 0.00 0.00 0.00 12.60 +0.67 38 0 10 0
29JUN27 105.00 P 0.00 0.00 0.00 13.80 +0.66 38 0 17 0
29JUN27 107.50 P 0.00 0.00 0.00 15.08 +0.72 38 0 25 0
29JUN27 110.00 P 0.00 0.00 0.00 16.41 +0.82 38 0 54 0
29JUN27 112.50 P 0.00 0.00 0.00 17.81 +0.82 38 0 225 0
29JUN27 115.00 P 0.00 0.00 0.00 19.26 +0.86 38 0 215 0
29JUN27 117.50 P 20.28 20.28 20.28 20.81 +0.95 38 20 76 0
29JUN27 120.00 P 22.19 22.42 22.19 22.58 +1.11 39 230 266 +230
29JUN27 122.50 P 0.00 0.00 0.00 25.09 +2.02 41 0 20 0
29JUN27 125.00 P 25.77 25.77 25.77 26.75 +2.06 41 200 200 +200
29JUN27 127.50 P 0.00 0.00 0.00 27.69 +1.30 39 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 29.47 +1.21 39 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 31.29 +1.25 39 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 33.14 +1.28 39 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 35.03 +1.32 39 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 36.95 +1.35 39 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 38.90 +1.38 39 0 0 0
TOTAL PUT 3,975 188,024 +995
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 37.98
29JUN26 27.00 C 0.00 0.00 0.00 11.02 +0.96 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.02 +1.00 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.03 +0.92 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.03 +0.99 41 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.05 +0.98 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.08 +0.96 42 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.14 +0.93 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.25 +0.88 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 3.43 +0.82 43 0 0 0
29JUN26 36.00 C 2.07 2.07 2.07 2.68 +0.69 42 15 15 +15
29JUN26 37.00 C 1.59 1.66 1.53 2.03 +0.64 42 81 112 +67
29JUN26 38.00 C 0.78 1.49 0.78 1.49 +0.54 42 89 106 -5
29JUN26 39.00 C 0.77 0.90 0.76 1.04 +0.40 42 64 241 -26
29JUN26 40.00 C 0.34 0.61 0.34 0.72 +0.30 42 99 288 +96
29JUN26 41.00 C 0.23 0.40 0.23 0.48 +0.21 42 105 445 +90
29JUN26 42.00 C 0.16 0.24 0.16 0.31 +0.15 42 48 338 +30
29JUN26 43.00 C 0.10 0.11 0.10 0.21 +0.11 43 90 346 +88
29JUN26 44.00 C 0.00 0.00 0.00 0.13 +0.07 43 0 141 0
29JUN26 45.00 C 0.00 0.00 0.00 0.08 +0.05 43 0 349 0
29JUN26 46.00 C 0.00 0.00 0.00 0.05 +0.04 44 0 98 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 147 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 41 0 135 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 109 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 830 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 206 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 62 0 332 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 248 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 75 0 160 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 81 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 86 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 97 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 101 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 106 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 110 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 115 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 131 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 134 0 5 0
30JUL26 27.00 C 0.00 0.00 0.00 11.04 +0.77 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.11 +0.81 37 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.12 +0.65 35 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.20 +0.70 39 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.31 +0.87 41 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.50 +0.88 43 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.68 +0.83 43 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.92 +0.79 43 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 4.22 +0.73 43 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 3.61 +0.76 44 0 30 0
30JUL26 37.00 C 2.26 2.62 2.26 3.02 +0.63 43 32 114 +30
30JUL26 38.00 C 1.74 2.18 1.74 2.50 +0.56 43 90 165 +60
30JUL26 39.00 C 1.47 1.73 1.45 2.05 +0.48 43 105 346 +37
30JUL26 40.00 C 1.32 1.45 1.32 1.68 +0.42 43 60 119 +13
30JUL26 41.00 C 1.20 1.33 1.13 1.34 +0.33 43 50 198 0
30JUL26 42.00 C 0.89 0.89 0.89 1.08 +0.29 43 15 253 0
30JUL26 43.00 C 0.55 0.55 0.55 0.86 +0.24 43 15 108 0
30JUL26 44.00 C 0.00 0.00 0.00 0.69 +0.21 43 0 350 0
30JUL26 45.00 C 0.00 0.00 0.00 0.54 +0.18 43 0 442 0
30JUL26 46.00 C 0.00 0.00 0.00 0.42 +0.14 44 0 172 0
30JUL26 47.00 C 0.00 0.00 0.00 0.32 +0.11 43 0 174 0
30JUL26 48.00 C 0.00 0.00 0.00 0.24 +0.09 43 0 328 0
30JUL26 49.00 C 0.00 0.00 0.00 0.18 +0.07 43 0 274 0
30JUL26 50.00 C 0.00 0.00 0.00 0.14 +0.05 43 0 536 0
30JUL26 52.50 C 0.00 0.00 0.00 0.07 +0.03 44 0 130 0
30JUL26 55.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 372 0
30JUL26 57.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 47 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 105 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 106 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 8 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.29 +0.64 45 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.36 +0.73 45 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.47 +0.75 45 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.60 +0.63 45 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.77 +0.62 45 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.01 +0.64 45 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.14 +0.64 43 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.44 +0.59 43 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 4.96 +0.63 46 0 75 0
28AUG26 36.00 C 4.08 4.39 4.08 4.38 +0.61 46 75 150 +75
28AUG26 37.00 C 3.50 3.53 3.50 3.83 +0.63 46 45 186 +30
28AUG26 38.00 C 2.98 2.98 2.98 3.34 +0.57 46 15 180 0
28AUG26 39.00 C 2.57 2.77 2.57 2.88 +0.50 45 60 151 -60
28AUG26 40.00 C 2.30 2.35 2.24 2.50 +0.45 46 75 128 +73
28AUG26 41.00 C 1.84 1.97 1.84 2.15 +0.40 46 60 140 -4
28AUG26 42.00 C 1.41 1.64 1.41 1.84 +0.35 46 75 90 -30
28AUG26 43.00 C 1.19 1.55 1.19 1.55 +0.27 45 90 150 +30
28AUG26 44.00 C 1.31 1.31 1.31 1.35 +0.28 46 15 148 +15
28AUG26 45.00 C 0.00 0.00 0.00 1.14 +0.24 46 0 156 0
28AUG26 46.00 C 0.00 0.00 0.00 0.97 +0.22 46 0 272 0
28AUG26 47.00 C 0.00 0.00 0.00 0.78 +0.17 45 0 181 0
28AUG26 48.00 C 0.00 0.00 0.00 0.65 +0.14 45 0 133 0
28AUG26 49.00 C 0.00 0.00 0.00 0.55 +0.13 45 0 200 0
28AUG26 50.00 C 0.00 0.00 0.00 0.46 +0.11 45 0 84 0
28AUG26 52.50 C 0.00 0.00 0.00 0.30 +0.09 46 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.19 +0.06 46 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.11 +0.03 46 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.07 +0.02 46 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.40 +0.57 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.71 +0.68 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.86 +0.68 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.01 +0.69 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.36 +0.71 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.61 +0.68 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.71 +0.50 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.07 +0.46 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.45 +0.40 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.89 +0.36 44 0 15 0
29SEP26 37.00 C 4.14 4.14 4.07 4.63 +0.46 48 48 93 +48
29SEP26 38.00 C 3.85 3.89 3.85 4.01 +0.29 46 13 104 +13
29SEP26 39.00 C 3.27 3.27 3.27 3.57 +0.44 46 15 15 -15
29SEP26 40.00 C 0.00 0.00 0.00 3.17 +0.39 46 0 108 0
29SEP26 41.00 C 0.00 0.00 0.00 2.81 +0.35 46 0 71 0
29SEP26 42.00 C 0.00 0.00 0.00 2.49 +0.31 46 0 95 0
29SEP26 43.00 C 0.00 0.00 0.00 2.20 +0.28 46 0 153 0
29SEP26 44.00 C 1.52 1.56 1.52 1.95 +0.26 46 30 81 -17
29SEP26 45.00 C 1.35 1.46 1.35 1.65 +0.17 45 14 139 +14
29SEP26 46.00 C 0.00 0.00 0.00 1.52 +0.22 47 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 1.26 +0.12 45 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 1.10 +0.10 46 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.96 +0.09 46 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.84 +0.08 46 0 1,527 0
29SEP26 52.50 C 0.00 0.00 0.00 0.62 +0.08 46 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 0.43 +0.03 46 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.30 +0.02 46 0 47 0
29SEP26 60.00 C 0.00 0.00 0.00 0.20 +0.01 46 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 0.14 +0.01 46 0 112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.07 +0.01 47 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.05 0.00 47 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 31 0
30DEC26 27.00 C 0.00 0.00 0.00 12.29 +0.53 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.50 +0.53 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.92 +0.65 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.07 +0.46 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.38 +0.44 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.73 +0.47 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.13 +0.47 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.54 +0.41 46 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 6.98 +0.41 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.47 +0.45 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.98 +0.43 46 0 139 0
30DEC26 38.00 C 0.00 0.00 0.00 5.68 +0.57 48 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 5.10 +0.28 46 0 216 0
30DEC26 40.00 C 0.00 0.00 0.00 4.65 +0.40 46 0 456 0
30DEC26 41.00 C 0.00 0.00 0.00 4.24 +0.24 46 0 258 0
30DEC26 42.00 C 0.00 0.00 0.00 3.91 +0.37 46 0 975 0
30DEC26 43.00 C 0.00 0.00 0.00 3.60 +0.18 46 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.31 +0.17 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.04 +0.17 46 0 45 0
30DEC26 46.00 C 2.88 2.88 2.78 2.96 +0.43 48 75 120 +60
30DEC26 47.00 C 0.00 0.00 0.00 2.56 +0.21 46 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 2.36 +0.19 46 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 2.18 +0.17 46 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 2.00 +0.15 46 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 1.63 +0.14 47 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 1.33 +0.13 47 0 75 0
30DEC26 57.50 C 0.00 0.00 0.00 1.07 +0.11 47 0 45 0
30DEC26 60.00 C 0.00 0.00 0.00 0.86 +0.10 47 0 7 0
30DEC26 62.50 C 0.00 0.00 0.00 0.68 +0.07 47 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.54 +0.06 47 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.43 +0.05 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.34 +0.03 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.27 +0.03 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.22 +0.03 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.17 +0.02 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.14 +0.02 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.11 +0.01 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.09 +0.01 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.07 0.00 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.23 +1.02 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.51 +0.98 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.81 +0.94 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.15 +0.60 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.51 +0.58 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.90 +0.56 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.21 +0.43 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.67 +0.43 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.14 +0.44 47 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 7.74 +0.49 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.28 +0.49 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.73 +0.37 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.27 +0.34 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.87 +0.32 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.50 +0.30 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.30 +0.50 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.79 +0.43 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.43 +0.33 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.20 +0.32 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.89 +0.30 46 0 43 0
30MAR27 47.00 C 0.00 0.00 0.00 3.64 +0.26 46 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 3.39 +0.15 46 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 3.18 +0.22 46 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.98 +0.12 46 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 2.55 +0.14 46 0 60 0
30MAR27 55.00 C 2.14 2.14 2.14 2.17 +0.12 47 15 51 +15
30MAR27 57.50 C 0.00 0.00 0.00 1.85 +0.12 47 0 56 0
30MAR27 60.00 C 1.61 1.63 1.60 1.57 +0.11 47 64 140 +64
30MAR27 62.50 C 0.00 0.00 0.00 1.32 +0.09 47 0 62 0
30MAR27 65.00 C 0.00 0.00 0.00 1.12 +0.08 47 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.94 +0.06 47 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.79 +0.05 47 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.67 +0.04 47 0 28 0
30MAR27 75.00 C 0.00 0.00 0.00 0.57 +0.04 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.48 +0.03 47 0 0 0
30MAR27 80.00 C 0.63 0.64 0.63 0.40 +0.03 47 7 37 +6
29JUN27 27.00 C 0.00 0.00 0.00 13.71 +0.81 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 13.05 +0.43 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.41 +0.78 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.79 +0.75 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.21 +0.73 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.64 +0.71 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.10 +0.68 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.59 +0.66 47 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 9.10 +0.42 47 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 8.81 +0.59 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.34 +0.58 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.89 +0.55 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.47 +0.53 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.07 +0.51 48 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.69 +0.49 48 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 6.33 +0.46 47 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 5.99 +0.44 47 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 5.67 +0.43 47 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 5.37 +0.41 47 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 5.09 +0.41 47 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 4.82 +0.52 47 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.38 +0.26 46 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.15 +0.25 46 0 20 0
TOTAL CALL 1,749 19,560 +812
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 60 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 8 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 -0.03 43 0 128 0
29JUN26 33.00 P 0.21 0.21 0.21 0.12 -0.06 43 1 119 -1
29JUN26 34.00 P 0.00 0.00 0.00 0.23 -0.12 43 0 238 0
29JUN26 35.00 P 0.45 0.45 0.45 0.41 -0.18 43 11 261 -11
29JUN26 36.00 P 1.13 1.14 0.86 0.67 -0.28 43 54 275 -30
29JUN26 37.00 P 1.25 1.25 1.25 1.01 -0.39 42 15 397 0
29JUN26 38.00 P 1.83 1.83 1.79 1.48 -0.48 43 16 343 -1
29JUN26 39.00 P 0.00 0.00 0.00 1.99 -0.64 41 0 328 0
29JUN26 40.00 P 0.00 0.00 0.00 2.71 -0.69 42 0 167 0
29JUN26 41.00 P 0.00 0.00 0.00 3.46 -0.78 42 0 130 0
29JUN26 42.00 P 0.00 0.00 0.00 4.29 -0.85 42 0 138 0
29JUN26 43.00 P 0.00 0.00 0.00 5.18 -0.89 43 0 217 0
29JUN26 44.00 P 7.04 7.04 7.04 6.10 -0.94 42 1 220 -1
29JUN26 45.00 P 0.00 0.00 0.00 7.27 -0.82 59 0 181 0
29JUN26 46.00 P 0.00 0.00 0.00 8.27 -0.75 65 0 146 0
29JUN26 47.00 P 0.00 0.00 0.00 9.18 -0.84 64 0 889 0
29JUN26 48.00 P 0.00 0.00 0.00 10.32 -0.72 78 0 342 0
29JUN26 49.00 P 0.00 0.00 0.00 11.02 -1.00 0 0 60 0
29JUN26 50.00 P 0.00 0.00 0.00 12.02 -1.00 0 0 331 0
29JUN26 52.50 P 0.00 0.00 0.00 14.52 -1.00 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.02 -1.00 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.70 -0.82 108 0 200 0
29JUN26 60.00 P 0.00 0.00 0.00 22.20 -0.82 117 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.52 -1.00 0 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 27.20 -0.82 133 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 29.52 -1.00 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 32.20 -0.82 148 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.52 -1.00 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 37.02 -1.00 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 39.52 -1.00 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 42.20 -0.82 172 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 44.52 -1.00 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 47.02 -1.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 49.52 -1.00 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 52.02 -1.00 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 54.52 -1.00 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.06 -0.02 44 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.10 -0.04 43 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.17 -0.06 43 0 20 0
30JUL26 31.00 P 0.00 0.00 0.00 0.27 -0.09 44 0 32 0
30JUL26 32.00 P 0.00 0.00 0.00 0.41 -0.12 44 0 91 0
30JUL26 33.00 P 0.00 0.00 0.00 0.60 -0.16 44 0 122 0
30JUL26 34.00 P 0.00 0.00 0.00 0.84 -0.22 44 0 157 0
30JUL26 35.00 P 1.60 1.60 1.60 1.15 -0.26 44 15 169 +14
30JUL26 36.00 P 1.73 1.74 1.72 1.50 -0.32 44 60 335 +30
30JUL26 37.00 P 2.37 2.37 2.06 1.91 -0.38 43 75 308 +30
30JUL26 38.00 P 2.70 2.70 2.42 2.38 -0.49 43 16 193 +16
30JUL26 39.00 P 0.00 0.00 0.00 2.96 -0.51 43 0 200 0
30JUL26 40.00 P 0.00 0.00 0.00 3.52 -0.63 42 0 122 0
30JUL26 41.00 P 0.00 0.00 0.00 4.24 -0.65 43 0 199 0
30JUL26 42.00 P 0.00 0.00 0.00 4.97 -0.69 43 0 336 0
30JUL26 43.00 P 0.00 0.00 0.00 5.74 -0.76 43 0 81 0
30JUL26 44.00 P 0.00 0.00 0.00 6.71 -0.61 47 0 155 0
30JUL26 45.00 P 0.00 0.00 0.00 7.60 -0.58 48 0 145 0
30JUL26 46.00 P 0.00 0.00 0.00 8.48 -0.64 49 0 319 0
30JUL26 47.00 P 0.00 0.00 0.00 9.39 -0.67 49 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 10.32 -0.75 50 0 201 0
30JUL26 49.00 P 0.00 0.00 0.00 11.26 -0.79 51 0 155 0
30JUL26 50.00 P 0.00 0.00 0.00 12.20 -0.83 51 0 86 0
30JUL26 52.50 P 0.00 0.00 0.00 14.61 -0.91 53 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 17.11 -0.91 59 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 19.70 -0.82 70 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 22.20 -0.82 76 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 24.61 -0.91 75 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 27.20 -0.82 86 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 29.61 -0.91 84 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 32.20 -0.82 95 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 34.61 -0.91 92 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 37.11 -0.91 96 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.16 -0.04 46 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.23 -0.06 46 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.34 -0.08 46 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.49 -0.09 46 0 75 0
28AUG26 31.00 P 0.00 0.00 0.00 0.66 -0.13 46 0 181 0
28AUG26 32.00 P 0.00 0.00 0.00 0.88 -0.18 46 0 60 0
28AUG26 33.00 P 0.00 0.00 0.00 1.15 -0.21 46 0 109 0
28AUG26 34.00 P 1.80 1.80 1.80 1.47 -0.24 46 15 76 +15
28AUG26 35.00 P 2.17 2.17 2.17 1.81 -0.32 46 15 182 +15
28AUG26 36.00 P 2.46 2.46 2.39 2.19 -0.39 46 45 224 +15
28AUG26 37.00 P 2.93 2.95 2.93 2.63 -0.41 45 19 179 0
28AUG26 38.00 P 3.66 3.66 3.29 3.14 -0.39 46 91 340 +29
28AUG26 39.00 P 0.00 0.00 0.00 3.67 -0.52 45 0 407 0
28AUG26 40.00 P 0.00 0.00 0.00 4.27 -0.57 45 0 399 0
28AUG26 41.00 P 0.00 0.00 0.00 4.96 -0.55 46 0 141 0
28AUG26 42.00 P 0.00 0.00 0.00 5.66 -0.59 46 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 6.44 -0.58 47 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 7.34 -0.49 49 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 8.17 -0.43 50 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 8.77 -0.65 46 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 9.74 -0.55 48 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 10.62 -0.56 49 0 35 0
28AUG26 49.00 P 0.00 0.00 0.00 11.53 -0.70 49 0 116 0
28AUG26 50.00 P 0.00 0.00 0.00 12.44 -0.67 50 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 14.79 -0.79 51 0 78 0
28AUG26 55.00 P 0.00 0.00 0.00 17.39 -0.63 60 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 19.70 -0.82 58 0 1 0
28AUG26 60.00 P 0.00 0.00 0.00 22.20 -0.82 63 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 24.61 -0.91 62 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 27.20 -0.82 71 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 29.61 -0.91 70 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 32.20 -0.82 79 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.34 -0.13 47 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.46 -0.17 46 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.62 -0.21 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.81 -0.25 46 0 0 0
29SEP26 31.00 P 1.27 1.27 1.27 1.04 -0.27 47 15 30 +15
29SEP26 32.00 P 1.51 1.51 1.51 1.32 -0.27 47 15 91 +15
29SEP26 33.00 P 1.75 1.75 1.75 1.63 -0.29 47 15 31 +15
29SEP26 34.00 P 2.42 2.42 2.21 1.98 -0.31 47 28 101 +15
29SEP26 35.00 P 2.56 2.56 2.56 2.37 -0.33 47 30 71 +15
29SEP26 36.00 P 2.97 2.97 2.97 2.78 -0.39 47 30 175 +30
29SEP26 37.00 P 3.48 3.48 3.48 3.25 -0.41 46 30 55 +15
29SEP26 38.00 P 3.99 3.99 3.99 3.76 -0.46 46 15 63 +15
29SEP26 39.00 P 0.00 0.00 0.00 4.44 -0.35 48 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 5.03 -0.39 48 0 64 0
29SEP26 41.00 P 0.00 0.00 0.00 5.68 -0.39 48 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 6.37 -0.41 48 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 7.09 -0.41 48 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 7.85 -0.38 49 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 8.44 -0.67 46 0 331 0
29SEP26 46.00 P 0.00 0.00 0.00 9.24 -0.63 47 0 125 0
29SEP26 47.00 P 0.00 0.00 0.00 10.26 -0.56 50 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 10.88 -0.65 46 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 11.74 -0.65 47 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 12.85 -0.51 51 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 14.99 -0.63 49 0 768 0
29SEP26 55.00 P 0.00 0.00 0.00 17.39 -0.77 52 0 166 0
29SEP26 57.50 P 0.00 0.00 0.00 19.74 -0.84 52 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 22.20 -0.83 55 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.70 -0.82 58 0 125 0
29SEP26 65.00 P 0.00 0.00 0.00 27.20 -0.82 62 0 17 0
29SEP26 67.50 P 0.00 0.00 0.00 29.61 -0.91 61 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.20 -0.82 69 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.61 -0.91 67 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.11 -0.91 70 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.52 -1.00 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.20 -0.82 80 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.52 -1.00 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.20 -0.82 85 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.52 -1.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.02 -1.00 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 54.52 -1.00 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.94 -0.17 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.16 -0.20 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.41 -0.24 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.70 -0.26 47 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 2.02 -0.30 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.38 -0.31 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.75 -0.36 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.19 -0.33 48 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.61 -0.37 48 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.07 -0.43 47 0 18 0
30DEC26 37.00 P 0.00 0.00 0.00 4.55 -0.44 47 0 3 0
30DEC26 38.00 P 5.72 5.72 5.72 5.09 -0.46 47 15 60 0
30DEC26 39.00 P 0.00 0.00 0.00 5.63 -0.52 47 0 130 0
30DEC26 40.00 P 0.00 0.00 0.00 6.40 -0.26 48 0 1,737 0
30DEC26 41.00 P 0.00 0.00 0.00 7.01 -0.31 48 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 7.52 -0.50 47 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 8.38 -0.34 49 0 96 0
30DEC26 44.00 P 0.00 0.00 0.00 8.90 -0.55 47 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 9.84 -0.36 49 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 10.60 -0.35 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.36 -0.36 50 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 12.15 -0.39 50 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 12.95 -0.40 50 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 13.77 -0.41 50 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 15.86 -0.43 50 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 18.03 -0.48 50 0 31 0
30DEC26 57.50 P 0.00 0.00 0.00 20.12 -0.65 48 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 22.56 -0.61 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.76 -0.82 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.22 -0.80 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.70 -0.82 52 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.20 -0.82 55 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 34.61 -0.91 54 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.11 -0.91 57 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 39.61 -0.91 59 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.20 -0.82 64 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 44.52 -1.00 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.20 -0.82 68 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 49.52 -1.00 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.02 -1.00 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 54.52 -1.00 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.45 -0.25 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.74 -0.26 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.04 -0.29 47 0 16 0
30MAR27 30.00 P 2.75 2.75 2.75 2.38 -0.32 47 15 15 +14
30MAR27 31.00 P 0.00 0.00 0.00 2.75 -0.26 47 0 15 0
30MAR27 32.00 P 3.59 3.59 3.48 3.12 -0.26 47 45 75 +45
30MAR27 33.00 P 3.90 3.90 3.90 3.51 -0.28 47 15 30 +15
30MAR27 34.00 P 4.35 4.35 4.07 3.94 -0.28 47 30 45 +30
30MAR27 35.00 P 4.95 4.95 4.83 4.36 -0.32 46 30 30 +29
30MAR27 36.00 P 0.00 0.00 0.00 4.90 -0.29 47 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 5.34 -0.36 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.86 -0.43 46 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 6.47 -0.39 46 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 6.94 -0.50 45 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 7.60 -0.67 46 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 8.52 -0.45 48 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 9.22 -0.44 48 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 9.91 -0.32 48 0 1 0
30MAR27 45.00 P 10.90 10.90 10.30 10.63 -0.34 48 5 0 -1
30MAR27 46.00 P 0.00 0.00 0.00 11.38 -0.31 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.12 -0.33 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.86 -0.37 48 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 13.65 -0.36 49 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 14.43 -0.39 48 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 16.33 -0.63 47 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 18.41 -0.68 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.57 -0.68 47 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 22.78 -0.70 47 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 25.01 -0.94 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.37 -0.93 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 29.72 -0.96 46 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 32.21 -0.90 48 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 34.61 -0.94 48 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 37.11 -0.91 50 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 39.70 -0.82 54 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 42.20 -0.82 56 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.97 -0.25 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.34 -0.14 48 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.70 -0.24 48 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.99 -0.23 47 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.36 -0.34 47 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 3.90 -0.07 48 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 4.36 -0.19 48 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 4.67 -0.35 47 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 5.15 -0.36 47 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.62 -0.32 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.14 -0.35 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.69 -0.37 46 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.25 -0.41 46 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 7.83 -0.44 46 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 8.45 -0.47 46 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 9.09 -0.44 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.75 -0.53 46 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.57 -0.41 47 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.17 -0.53 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.89 -0.53 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.64 -0.53 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.37 -0.55 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.12 -0.57 47 0 0 0
TOTAL PUT 782 22,475 +387
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 32.50
29JUN26 9.50 C 0.00 0.00 0.00 23.00 -1.01 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 22.75 -1.07 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 22.50 -1.10 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 22.00 -1.01 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 21.50 -1.10 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 21.00 -0.91 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 20.50 -0.91 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 20.00 -0.97 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 19.50 -0.93 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 19.00 -1.07 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 18.50 -0.93 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.00 -0.97 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 17.50 -0.99 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.00 -0.97 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 16.50 -1.12 0 0 0 -1
29JUN26 16.50 C 0.00 0.00 0.00 16.00 -0.97 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.50 -0.97 0 0 0 0
29JUN26 17.50 C 14.50 14.50 14.50 15.00 -0.97 0 3 5 -4
29JUN26 18.00 C 0.00 0.00 0.00 14.50 -1.05 0 0 0 -25
29JUN26 18.50 C 0.00 0.00 0.00 14.00 -0.94 0 0 0 -2
29JUN26 19.00 C 0.00 0.00 0.00 13.50 -1.14 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.00 -1.03 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.50 -0.98 0 0 0 -15
29JUN26 21.00 C 0.00 0.00 0.00 11.50 -1.03 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.50 -1.05 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.50 -1.06 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.50 -1.05 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.50 -0.99 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.50 -0.99 0 0 0 -20
29JUN26 27.00 C 0.00 0.00 0.00 5.50 -0.98 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.50 -0.81 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 3.54 -0.79 56 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 2.71 -0.72 56 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 2.07 -0.59 56 0 0 0
29JUN26 32.00 C 1.32 1.32 1.32 1.60 -0.45 57 1 5 +1
29JUN26 33.00 C 1.10 1.13 0.86 1.18 -0.43 57 92 128 +74
29JUN26 34.00 C 0.64 0.84 0.61 0.84 -0.36 56 5 45 +2
29JUN26 35.00 C 0.45 0.60 0.45 0.59 -0.24 56 51 388 +33
29JUN26 36.00 C 0.40 0.41 0.28 0.40 -0.19 56 14 328 0
29JUN26 37.00 C 0.20 0.22 0.19 0.27 -0.15 56 13 349 -11
29JUN26 38.00 C 0.19 0.19 0.13 0.17 -0.11 56 228 452 +220
29JUN26 39.00 C 0.13 0.13 0.13 0.11 -0.09 56 2 144 -2
29JUN26 40.00 C 0.07 0.10 0.07 0.07 -0.06 56 22 413 -22
29JUN26 41.00 C 0.05 0.05 0.05 0.05 -0.04 57 10 157 +10
29JUN26 42.00 C 0.00 0.00 0.00 0.03 -0.03 57 0 2,905 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 101 0
29JUN26 44.00 C 0.02 0.02 0.02 0.01 -0.01 57 5 150 -5
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 230 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 63 0 134 0
29JUN26 47.00 C 0.02 0.02 0.02 0.01 0.00 67 10 74 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 70 0 35 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 187 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 76 0 137 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 83 0 198 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 90 0 136 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 96 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 102 0 23 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 113 0 132 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 118 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 124 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 129 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 133 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 157 0 10 0
30JUL26 24.00 C 0.00 0.00 0.00 8.53 - 71 0 0 -
30JUL26 25.00 C 0.00 0.00 0.00 7.53 -0.98 63 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.52 -0.97 55 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.64 -0.92 55 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.88 -0.82 55 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.21 -0.59 55 0 0 0
30JUL26 30.00 C 3.30 3.30 3.10 3.61 -0.53 55 17 16 +16
30JUL26 31.00 C 2.58 2.72 2.58 3.10 -0.46 56 17 16 +16
30JUL26 32.00 C 2.19 2.19 2.19 2.65 -0.47 57 30 76 +30
30JUL26 33.00 C 1.90 2.20 1.90 2.20 -0.43 56 35 25 +25
30JUL26 34.00 C 0.00 0.00 0.00 1.81 -0.32 56 0 63 0
30JUL26 35.00 C 0.00 0.00 0.00 1.49 -0.31 55 0 107 0
30JUL26 36.00 C 0.00 0.00 0.00 1.23 -0.26 56 0 39 0
30JUL26 37.00 C 1.00 1.00 1.00 1.01 -0.23 56 1 143 0
30JUL26 38.00 C 0.78 0.85 0.68 0.81 -0.21 56 82 155 +20
30JUL26 39.00 C 0.00 0.00 0.00 0.65 -0.18 56 0 58 0
30JUL26 40.00 C 0.53 0.54 0.45 0.52 -0.14 55 11 148 +6
30JUL26 41.00 C 0.47 0.47 0.47 0.41 -0.13 55 10 318 0
30JUL26 42.00 C 0.38 0.38 0.38 0.33 -0.09 56 10 75 0
30JUL26 43.00 C 0.00 0.00 0.00 0.26 -0.08 56 0 101 0
30JUL26 44.00 C 0.00 0.00 0.00 0.20 -0.07 55 0 5 0
30JUL26 45.00 C 0.18 0.18 0.18 0.16 -0.05 56 10 172 0
30JUL26 46.00 C 0.00 0.00 0.00 0.12 -0.05 55 0 96 0
30JUL26 47.00 C 0.00 0.00 0.00 0.10 -0.03 56 0 2 0
30JUL26 48.00 C 0.00 0.00 0.00 0.07 -0.03 55 0 43 0
30JUL26 49.00 C 0.00 0.00 0.00 0.06 -0.02 56 0 77 0
28AUG26 24.00 C 0.00 0.00 0.00 8.53 - 56 0 0 -
28AUG26 25.00 C 0.00 0.00 0.00 7.60 -0.93 54 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.61 -1.12 48 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.91 -1.03 50 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.26 -0.94 51 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.64 -0.73 51 0 0 0
28AUG26 30.00 C 3.77 3.77 3.77 4.21 -0.55 54 25 25 +25
28AUG26 31.00 C 0.00 0.00 0.00 3.71 -0.47 54 0 0 0
28AUG26 32.00 C 2.96 2.96 2.96 3.21 -0.53 54 10 18 0
28AUG26 33.00 C 0.00 0.00 0.00 2.80 -0.50 54 0 15 0
28AUG26 34.00 C 0.00 0.00 0.00 2.48 -0.41 55 0 21 0
28AUG26 35.00 C 0.00 0.00 0.00 2.14 -0.37 55 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 1.84 -0.32 55 0 45 0
28AUG26 37.00 C 0.00 0.00 0.00 1.57 -0.30 55 0 99 0
28AUG26 38.00 C 0.00 0.00 0.00 1.35 -0.25 55 0 49 0
28AUG26 39.00 C 1.13 1.13 1.13 1.13 -0.25 55 10 124 +10
28AUG26 40.00 C 0.00 0.00 0.00 0.98 -0.18 55 0 42 0
28AUG26 41.00 C 0.00 0.00 0.00 0.81 -0.19 55 0 65 0
28AUG26 42.00 C 0.00 0.00 0.00 0.70 -0.14 55 0 47 0
28AUG26 43.00 C 0.00 0.00 0.00 0.58 -0.14 55 0 35 0
28AUG26 44.00 C 0.00 0.00 0.00 0.49 -0.11 55 0 73 0
28AUG26 45.00 C 0.00 0.00 0.00 0.41 -0.10 55 0 47 0
28AUG26 46.00 C 0.00 0.00 0.00 0.34 -0.09 54 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 0.29 -0.07 55 0 15 0
28AUG26 48.00 C 0.00 0.00 0.00 0.24 -0.07 55 0 10 0
28AUG26 49.00 C 0.00 0.00 0.00 0.20 -0.05 55 0 32 0
29SEP26 16.00 C 0.00 0.00 0.00 16.53 -1.13 99 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 16.03 -1.11 95 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 15.50 -1.10 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 15.00 -1.13 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.50 -1.12 0 0 0 0
29SEP26 18.50 C 13.40 13.40 13.40 14.00 -1.13 0 3 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.50 -1.14 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.03 -1.09 74 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.50 -0.98 0 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 11.50 -1.03 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.50 -1.05 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.51 -1.12 53 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 8.73 -0.87 54 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 7.67 -1.16 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.97 -1.01 48 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 6.30 -0.95 49 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 5.69 -0.88 50 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 5.10 -0.94 50 0 75 0
29SEP26 30.00 C 4.25 4.25 4.25 4.55 -0.86 50 25 129 -25
29SEP26 31.00 C 3.69 3.88 3.69 4.22 -0.68 53 24 47 +24
29SEP26 32.00 C 3.52 3.54 3.30 3.73 -0.61 52 75 92 +45
29SEP26 33.00 C 0.00 0.00 0.00 3.33 -0.54 53 0 16 0
29SEP26 34.00 C 0.00 0.00 0.00 3.02 -0.41 54 0 24 0
29SEP26 35.00 C 0.00 0.00 0.00 2.67 -0.40 54 0 500 0
29SEP26 36.00 C 0.00 0.00 0.00 2.34 -0.39 53 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 2.07 -0.36 53 0 99 0
29SEP26 38.00 C 0.00 0.00 0.00 1.80 -0.35 53 0 86 0
29SEP26 39.00 C 1.38 1.59 1.38 1.59 -0.30 53 50 58 +10
29SEP26 40.00 C 1.41 1.41 1.41 1.38 -0.30 53 30 100 +28
29SEP26 41.00 C 0.00 0.00 0.00 1.17 -0.31 52 0 47 0
29SEP26 42.00 C 1.15 1.15 1.15 1.05 -0.25 53 1 92 +1
29SEP26 43.00 C 0.00 0.00 0.00 0.91 -0.23 53 0 75 0
29SEP26 44.00 C 0.00 0.00 0.00 0.80 -0.19 53 0 35 0
29SEP26 45.00 C 0.00 0.00 0.00 0.68 -0.20 53 0 45 0
29SEP26 46.00 C 0.00 0.00 0.00 0.60 -0.16 53 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 0.52 -0.14 53 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 0.44 -0.14 53 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.39 -0.12 53 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.33 -0.11 53 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.23 -0.08 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.16 -0.06 53 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.11 -0.04 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.08 -0.03 53 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 -0.03 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 -0.02 54 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 64 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 10.72 -1.11 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.98 -1.10 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.26 -1.06 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.58 -1.01 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.96 -0.95 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.36 -0.90 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.81 -0.86 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.28 -0.81 49 0 0 0
30DEC26 30.00 C 5.56 5.56 5.56 5.79 -0.78 50 7 7 +7
30DEC26 31.00 C 0.00 0.00 0.00 5.33 -0.73 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.89 -0.78 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.51 -0.78 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.13 -0.75 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.81 -0.67 51 0 15 0
30DEC26 36.00 C 3.36 3.36 3.36 3.49 -0.48 51 30 84 +30
30DEC26 37.00 C 0.00 0.00 0.00 3.25 -0.33 52 0 34 0
30DEC26 38.00 C 2.69 2.69 2.69 2.94 -0.33 51 30 75 +25
30DEC26 39.00 C 0.00 0.00 0.00 2.67 -0.35 51 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 2.42 -0.35 51 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 2.23 -0.31 51 0 92 0
30DEC26 42.00 C 0.00 0.00 0.00 2.04 -0.30 51 0 60 0
30DEC26 43.00 C 0.00 0.00 0.00 1.85 -0.31 51 0 33 0
30DEC26 44.00 C 0.00 0.00 0.00 1.71 -0.33 51 0 81 0
30DEC26 45.00 C 0.00 0.00 0.00 1.57 -0.32 51 0 107 0
30DEC26 46.00 C 0.00 0.00 0.00 1.45 -0.29 52 0 45 0
30DEC26 47.00 C 0.00 0.00 0.00 1.33 -0.26 52 0 91 0
30DEC26 48.00 C 0.00 0.00 0.00 1.24 -0.21 52 0 87 0
30DEC26 49.00 C 0.00 0.00 0.00 1.14 -0.19 52 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 1.03 -0.19 52 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 0.82 -0.15 52 0 1,221 0
30DEC26 55.00 C 0.70 0.70 0.70 0.64 -0.14 52 5 520 +5
30DEC26 57.50 C 0.00 0.00 0.00 0.52 -0.10 52 0 3 0
30DEC26 60.00 C 0.00 0.00 0.00 0.41 -0.09 52 0 30 0
30DEC26 62.50 C 0.00 0.00 0.00 0.32 -0.08 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.25 -0.07 52 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.20 -0.05 52 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.16 -0.04 52 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.13 -0.03 52 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.10 -0.03 52 0 90 0
30MAR27 24.00 C 0.00 0.00 0.00 9.91 - 46 0 0 -
30MAR27 25.00 C 0.00 0.00 0.00 9.30 -0.93 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.71 -0.90 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.16 -0.86 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.64 -0.86 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.13 -0.85 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.67 -0.81 49 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 6.23 -0.76 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.84 -0.74 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.46 -0.69 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.11 -0.67 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.70 -0.71 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.50 -0.51 50 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 4.14 -0.56 50 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 3.82 -0.52 50 0 6 0
30MAR27 39.00 C 0.00 0.00 0.00 3.55 -0.50 50 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 3.39 -0.39 50 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 3.10 -0.46 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.90 -0.49 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.71 -0.42 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.52 -0.42 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.39 -0.37 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.24 -0.33 51 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 2.10 -0.28 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 1.99 -0.25 51 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 1.85 -0.25 51 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 1.71 -0.24 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.44 -0.20 51 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.19 -0.19 51 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.01 -0.15 51 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.84 -0.14 51 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 0.71 -0.11 51 0 60 0
29JUN27 24.00 C 0.00 0.00 0.00 10.61 - 47 0 0 -
29JUN27 25.00 C 0.00 0.00 0.00 10.03 -0.87 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.47 -0.82 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.96 -0.80 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.46 -0.77 49 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.98 -0.70 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.55 -0.58 49 0 0 0
29JUN27 31.00 C 6.65 6.75 6.65 7.12 -0.61 49 2 2 +2
29JUN27 32.00 C 0.00 0.00 0.00 6.70 -0.58 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.35 -0.53 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.99 -0.52 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.64 -0.52 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.34 -0.49 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.05 -0.47 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.77 -0.47 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.52 -0.48 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.28 -0.47 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.08 -0.43 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.76 -0.39 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.54 -0.40 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.33 -0.41 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.16 -0.42 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 2.99 -0.44 50 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.83 -0.39 50 0 0 0
TOTAL CALL 1,006 16,530 +533
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 186 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 171 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 164 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 158 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 151 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 145 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 139 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 134 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 128 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 99 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 38 0
29JUN26 24.00 P 0.04 0.04 0.04 0.02 +0.01 57 20 32 +20
29JUN26 25.00 P 0.00 0.00 0.00 0.05 +0.02 58 0 40 0
29JUN26 26.00 P 0.13 0.13 0.13 0.09 +0.02 56 1 13 +1
29JUN26 27.00 P 0.29 0.29 0.27 0.18 +0.05 56 37 89 +35
29JUN26 28.00 P 0.45 0.45 0.33 0.32 +0.09 56 40 153 +6
29JUN26 29.00 P 0.55 0.66 0.55 0.53 +0.14 56 10 223 +10
29JUN26 30.00 P 0.87 1.14 0.87 0.81 +0.19 55 3 472 -2
29JUN26 31.00 P 1.30 1.60 1.25 1.18 +0.22 55 15 725 0
29JUN26 32.00 P 1.66 2.14 1.66 1.67 +0.32 54 41 316 -9
29JUN26 33.00 P 2.65 2.65 2.28 2.28 +0.44 55 5 314 0
29JUN26 34.00 P 3.65 3.65 3.50 2.97 +0.54 56 2 432 -1
29JUN26 35.00 P 3.70 3.70 3.70 3.83 +0.74 60 10 343 -10
29JUN26 36.00 P 4.50 4.50 4.50 4.50 +0.56 54 10 254 -10
29JUN26 37.00 P 5.57 5.60 5.57 5.57 +0.81 65 11 370 0
29JUN26 38.00 P 0.00 0.00 0.00 6.51 +0.88 69 0 248 0
29JUN26 39.00 P 0.00 0.00 0.00 7.37 +1.02 66 0 75 0
29JUN26 40.00 P 0.00 0.00 0.00 8.18 +0.90 0 0 246 0
29JUN26 41.00 P 0.00 0.00 0.00 9.17 +0.92 0 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 10.21 +0.99 61 0 18 0
29JUN26 43.00 P 0.00 0.00 0.00 11.28 +1.09 78 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 12.18 +0.99 0 0 9 0
29JUN26 45.00 P 0.00 0.00 0.00 13.31 +1.13 91 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 14.22 +1.04 81 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 15.32 +1.10 101 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 16.24 +1.09 93 0 65 0
29JUN26 49.00 P 0.00 0.00 0.00 17.17 +1.08 0 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 18.37 +1.32 120 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 20.67 +1.10 0 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 23.18 +1.10 0 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 25.75 +1.19 128 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 28.50 +1.35 170 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 30.74 +1.19 140 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 33.32 +1.26 163 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 36.00 +1.45 193 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 38.28 +1.07 170 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 40.82 +1.11 183 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 43.18 +0.97 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 45.70 +1.16 161 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 48.26 +1.21 188 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 50.78 +1.21 198 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 53.28 +1.10 203 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 55.78 +1.22 208 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 58.28 +1.08 213 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.22 - 56 0 0 -
30JUL26 25.00 P 0.00 0.00 0.00 0.34 +0.09 56 0 46 0
30JUL26 26.00 P 0.47 0.47 0.47 0.47 +0.09 54 1 8 +1
30JUL26 27.00 P 0.82 0.82 0.82 0.68 +0.13 54 1 71 0
30JUL26 28.00 P 0.88 1.15 0.88 0.94 +0.16 54 22 58 +20
30JUL26 29.00 P 1.30 1.30 1.30 1.26 +0.21 54 1 55 +1
30JUL26 30.00 P 1.67 1.67 1.67 1.67 +0.29 55 30 69 +30
30JUL26 31.00 P 0.00 0.00 0.00 2.08 +0.31 54 0 19 0
30JUL26 32.00 P 0.00 0.00 0.00 2.59 +0.36 54 0 50 0
30JUL26 33.00 P 3.16 3.17 3.16 3.17 +0.43 54 10 213 +10
30JUL26 34.00 P 3.80 3.80 3.80 3.78 +0.47 53 23 346 0
30JUL26 35.00 P 0.00 0.00 0.00 4.54 +0.56 55 0 88 0
30JUL26 36.00 P 0.00 0.00 0.00 5.11 +0.37 51 0 202 0
30JUL26 37.00 P 0.00 0.00 0.00 6.23 +0.81 60 0 176 0
30JUL26 38.00 P 0.00 0.00 0.00 6.84 +0.77 54 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 7.69 +0.80 55 0 76 0
30JUL26 40.00 P 0.00 0.00 0.00 8.56 +0.81 54 0 21 0
30JUL26 41.00 P 0.00 0.00 0.00 9.46 +0.86 54 0 24 0
30JUL26 42.00 P 0.00 0.00 0.00 10.47 +0.98 58 0 12 0
30JUL26 43.00 P 0.00 0.00 0.00 11.34 +0.98 55 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 12.35 +1.13 59 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.58 +1.28 73 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.26 +1.01 58 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.32 +1.10 66 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.26 +1.09 64 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 17.26 +1.09 66 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.44 - 54 0 0 -
28AUG26 25.00 P 0.00 0.00 0.00 0.61 +0.10 54 0 15 0
28AUG26 26.00 P 0.00 0.00 0.00 0.82 +0.12 54 0 61 0
28AUG26 27.00 P 1.17 1.17 1.17 1.08 +0.15 53 11 30 +11
28AUG26 28.00 P 1.58 1.58 1.58 1.40 +0.20 53 1 22 0
28AUG26 29.00 P 0.00 0.00 0.00 1.75 +0.22 53 0 2 0
28AUG26 30.00 P 0.00 0.00 0.00 2.17 +0.26 53 0 26 0
28AUG26 31.00 P 0.00 0.00 0.00 2.65 +0.33 53 0 6 0
28AUG26 32.00 P 0.00 0.00 0.00 3.18 +0.38 53 0 45 0
28AUG26 33.00 P 0.00 0.00 0.00 3.81 +0.49 54 0 57 0
28AUG26 34.00 P 0.00 0.00 0.00 4.38 +0.50 53 0 70 0
28AUG26 35.00 P 0.00 0.00 0.00 5.24 +0.69 57 1 89 0
28AUG26 36.00 P 0.00 0.00 0.00 5.97 +0.63 57 0 89 0
28AUG26 37.00 P 0.00 0.00 0.00 6.72 +0.89 58 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 7.53 +0.99 58 0 75 0
28AUG26 39.00 P 0.00 0.00 0.00 8.30 +0.99 58 0 91 0
28AUG26 40.00 P 0.00 0.00 0.00 9.22 +1.11 60 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 9.99 +1.05 59 0 17 0
28AUG26 42.00 P 0.00 0.00 0.00 10.88 +1.11 59 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 11.91 +1.27 63 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.66 +1.11 59 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 13.58 +1.14 60 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 14.40 +1.03 56 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 15.67 +1.32 68 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 16.34 +0.96 58 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 17.57 +1.33 69 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 +0.01 54 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.09 +0.01 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.11 +0.01 53 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.14 +0.02 53 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.17 +0.02 53 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.25 +0.03 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.35 +0.04 52 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.48 +0.04 52 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.66 +0.07 52 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.87 +0.08 52 0 10 0
29SEP26 26.00 P 1.25 1.25 1.10 1.12 +0.10 52 2 64 +1
29SEP26 27.00 P 1.65 1.65 1.63 1.42 +0.13 52 16 17 +16
29SEP26 28.00 P 1.90 2.04 1.75 1.76 +0.14 52 23 81 +3
29SEP26 29.00 P 2.09 2.09 2.09 2.15 +0.19 51 1 79 +1
29SEP26 30.00 P 2.83 2.83 2.83 2.59 +0.22 52 2 85 -2
29SEP26 31.00 P 0.00 0.00 0.00 3.09 +0.28 52 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 3.66 +0.36 52 0 44 0
29SEP26 33.00 P 4.46 4.66 4.46 4.24 +0.31 52 38 87 +21
29SEP26 34.00 P 4.88 5.30 4.88 4.85 +0.33 52 57 86 +57
29SEP26 35.00 P 5.99 5.99 5.99 5.56 +0.52 53 26 811 0
29SEP26 36.00 P 0.00 0.00 0.00 6.23 +0.31 53 0 37 0
29SEP26 37.00 P 0.00 0.00 0.00 7.13 +0.49 55 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 7.89 +0.87 56 0 71 0
29SEP26 39.00 P 0.00 0.00 0.00 8.67 +0.92 56 0 63 0
29SEP26 40.00 P 0.00 0.00 0.00 9.54 +0.91 57 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 10.40 +1.03 58 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 11.04 +0.88 54 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 12.14 +1.09 59 0 31 0
29SEP26 44.00 P 0.00 0.00 0.00 12.84 +0.96 56 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.94 +1.20 60 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.62 +0.94 55 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.68 +1.14 59 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 16.53 +0.99 57 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 17.57 +1.05 60 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.37 +1.05 55 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 20.94 +1.15 63 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 23.40 +1.27 65 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.84 +1.23 67 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.50 +1.35 77 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.87 +1.32 76 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 33.36 +1.18 79 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 36.00 +1.45 88 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 38.28 +1.07 80 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 40.85 +1.14 87 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 43.23 +1.02 82 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 45.70 +1.02 81 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 48.26 +1.05 90 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 50.78 +1.09 94 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 53.28 +1.10 97 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 55.78 +1.22 99 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 58.28 +1.08 101 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.87 +0.10 52 0 314 0
30DEC26 23.00 P 0.00 0.00 0.00 1.10 +0.11 52 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 1.34 +0.12 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.69 +0.17 52 0 43 0
30DEC26 26.00 P 0.00 0.00 0.00 2.05 +0.22 52 0 25 0
30DEC26 27.00 P 2.54 2.55 2.54 2.43 +0.24 53 3 5 +3
30DEC26 28.00 P 0.00 0.00 0.00 2.86 +0.27 53 0 81 0
30DEC26 29.00 P 0.00 0.00 0.00 3.32 +0.29 53 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 3.78 +0.33 52 0 44 0
30DEC26 31.00 P 4.62 4.62 4.62 4.32 +0.35 53 2 15 0
30DEC26 32.00 P 0.00 0.00 0.00 4.92 +0.38 53 0 22 0
30DEC26 33.00 P 5.85 5.85 5.85 5.53 +0.60 53 2 16 0
30DEC26 34.00 P 0.00 0.00 0.00 6.13 +0.60 53 1 176 +1
30DEC26 35.00 P 0.00 0.00 0.00 6.82 +0.58 54 0 64 0
30DEC26 36.00 P 0.00 0.00 0.00 7.51 +0.43 54 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 8.21 +0.53 54 0 16 0
30DEC26 38.00 P 0.00 0.00 0.00 8.96 +0.67 55 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 9.72 +0.68 55 0 77 0
30DEC26 40.00 P 0.00 0.00 0.00 10.49 +0.72 55 0 117 0
30DEC26 41.00 P 0.00 0.00 0.00 11.31 +0.77 56 0 22 0
30DEC26 42.00 P 0.00 0.00 0.00 12.14 +0.81 56 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 12.97 +0.83 56 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 13.83 +0.87 57 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 14.68 +0.90 57 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 15.56 +0.92 57 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.44 +0.95 58 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.34 +0.99 58 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.21 +0.97 58 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 19.11 +0.99 58 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 21.42 +1.05 59 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 23.73 +1.07 59 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 26.12 +1.14 60 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.50 +1.16 61 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.90 +1.19 61 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.36 +1.18 62 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 36.00 +1.45 69 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 38.28 +1.07 64 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 40.85 +1.14 70 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 43.23 +1.02 66 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.94 - 51 0 0 -
30MAR27 25.00 P 0.00 0.00 0.00 2.26 +0.22 51 0 132 0
30MAR27 26.00 P 0.00 0.00 0.00 2.65 +0.23 51 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 3.08 +0.27 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.51 +0.27 51 0 12 0
30MAR27 29.00 P 4.16 4.16 4.16 4.04 +0.34 52 2 7 +2
30MAR27 30.00 P 0.00 0.00 0.00 4.57 +0.38 52 0 10 0
30MAR27 31.00 P 0.00 0.00 0.00 5.12 +0.40 52 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 5.68 +0.47 52 2 4 +2
30MAR27 33.00 P 0.00 0.00 0.00 6.27 +0.49 52 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 6.86 +0.48 52 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.57 +0.56 53 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 8.25 +0.47 53 0 47 0
30MAR27 37.00 P 0.00 0.00 0.00 8.97 +0.57 53 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 9.68 +0.66 53 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 10.44 +0.69 53 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 11.21 +0.72 54 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.98 +0.74 54 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.77 +0.76 54 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.60 +0.80 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.44 +0.85 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.28 +0.87 55 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.13 +0.89 55 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 17.01 +0.94 56 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.88 +0.97 56 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.74 +0.97 56 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.61 +0.97 56 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.87 +1.04 57 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.12 +1.03 57 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.42 +1.06 57 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.76 +1.05 58 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 31.15 +1.11 59 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.52 - 52 0 0 -
29JUN27 25.00 P 0.00 0.00 0.00 2.91 +0.25 52 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.33 +0.23 52 0 13 0
29JUN27 27.00 P 0.00 0.00 0.00 3.80 +0.27 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.27 +0.29 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.77 +0.26 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.32 +0.28 52 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.87 +0.34 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.45 +0.35 52 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 7.08 +0.41 53 0 25 0
29JUN27 34.00 P 0.00 0.00 0.00 7.71 +0.42 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.35 +0.43 53 0 0 0
29JUN27 36.00 P 9.42 9.42 9.42 9.03 +0.47 53 30 45 +30
29JUN27 37.00 P 0.00 0.00 0.00 9.74 +0.50 53 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.45 +0.60 53 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 11.17 +0.64 53 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.93 +0.57 54 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.71 +0.72 54 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.49 +0.73 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.27 +0.76 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.08 +0.78 54 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.92 +0.83 55 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.76 +0.87 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 17.61 +0.91 55 0 0 0
TOTAL PUT 513 15,954 +248
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KDS - KINGDEE INT'L CLOSING PRICE HK$ 7.40
29JUN26 5.00 C 0.00 0.00 0.00 2.43 -0.12 99 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.19 -0.11 95 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.94 -0.10 84 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.70 -0.09 78 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.48 -0.10 79 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 1.24 -0.13 70 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.02 -0.14 66 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.83 -0.14 65 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.66 -0.14 64 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.52 -0.12 65 0 21 0
29JUN26 7.50 C 0.38 0.38 0.33 0.40 -0.09 65 50 124 0
29JUN26 7.75 C 0.34 0.34 0.24 0.31 -0.08 66 60 203 +55
29JUN26 8.00 C 0.27 0.27 0.18 0.24 -0.06 68 111 491 -32
29JUN26 8.25 C 0.20 0.22 0.15 0.18 -0.05 68 96 184 +50
29JUN26 8.50 C 0.16 0.17 0.09 0.13 -0.04 68 81 340 -52
29JUN26 8.75 C 0.09 0.09 0.09 0.09 -0.03 67 2 233 0
29JUN26 9.00 C 0.06 0.06 0.06 0.07 -0.02 69 10 389 0
29JUN26 9.25 C 0.00 0.00 0.00 0.05 -0.02 70 0 395 0
29JUN26 9.50 C 0.04 0.04 0.04 0.03 -0.02 67 12 1,045 -12
29JUN26 9.75 C 0.00 0.00 0.00 0.02 -0.01 67 0 290 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 881 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 73 0 721 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,886 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 88 0 727 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 95 0 71 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 102 0 169 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 109 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 115 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 120 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 126 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 131 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 136 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 141 0 262 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 146 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 150 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 155 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 159 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 163 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 175 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 182 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 201 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 207 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 217 0 4 0
30JUL26 5.00 C 0.00 0.00 0.00 2.50 -0.08 81 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.25 -0.11 73 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.96 -0.15 54 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.80 -0.11 67 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.59 -0.09 65 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.41 -0.10 66 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.21 -0.11 63 0 1 0
30JUL26 6.75 C 0.00 0.00 0.00 1.05 -0.11 63 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.91 -0.10 63 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.77 -0.09 62 0 24 0
30JUL26 7.50 C 0.55 0.55 0.55 0.66 -0.07 63 3 66 +3
30JUL26 7.75 C 0.00 0.00 0.00 0.56 -0.07 63 0 116 0
30JUL26 8.00 C 0.38 0.38 0.38 0.48 -0.06 64 10 181 +10
30JUL26 8.25 C 0.00 0.00 0.00 0.41 -0.05 65 0 117 0
30JUL26 8.50 C 0.00 0.00 0.00 0.34 -0.05 64 0 45 0
30JUL26 8.75 C 0.25 0.25 0.25 0.28 -0.05 64 3 158 -3
30JUL26 9.00 C 0.00 0.00 0.00 0.24 -0.03 65 0 63 0
30JUL26 9.25 C 0.00 0.00 0.00 0.19 -0.04 64 0 120 0
30JUL26 9.50 C 0.00 0.00 0.00 0.16 -0.03 65 0 115 0
30JUL26 9.75 C 0.00 0.00 0.00 0.13 -0.02 64 0 133 0
30JUL26 10.00 C 0.00 0.00 0.00 0.11 -0.02 65 0 161 0
30JUL26 10.50 C 0.00 0.00 0.00 0.07 -0.02 64 0 258 0
30JUL26 11.00 C 0.06 0.06 0.06 0.05 -0.01 65 1 216 +1
30JUL26 11.50 C 0.04 0.04 0.04 0.03 -0.01 64 2 36 +2
30JUL26 12.00 C 0.00 0.00 0.00 0.02 -0.01 65 0 147 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 -0.01 63 0 40 0
30JUL26 13.00 C 0.02 0.02 0.02 0.01 0.00 66 12 81 -12
28AUG26 5.00 C 0.00 0.00 0.00 2.55 -0.10 72 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.33 -0.11 70 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.10 -0.12 66 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.90 -0.09 65 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.72 -0.11 65 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.53 -0.11 63 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.39 -0.08 65 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.24 -0.07 65 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.07 -0.12 62 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.96 -0.06 63 0 27 0
28AUG26 7.50 C 0.80 0.80 0.77 0.87 -0.04 65 2 77 +2
28AUG26 7.75 C 0.00 0.00 0.00 0.74 -0.07 63 0 58 0
28AUG26 8.00 C 0.00 0.00 0.00 0.65 -0.07 63 0 1 0
28AUG26 8.25 C 0.48 0.48 0.48 0.57 -0.08 63 10 49 +2
28AUG26 8.50 C 0.00 0.00 0.00 0.51 -0.05 64 0 72 0
28AUG26 8.75 C 0.00 0.00 0.00 0.45 -0.05 64 0 158 0
28AUG26 9.00 C 0.00 0.00 0.00 0.40 -0.03 65 0 117 0
28AUG26 9.25 C 0.00 0.00 0.00 0.35 -0.03 65 0 141 0
28AUG26 9.50 C 0.00 0.00 0.00 0.30 -0.03 65 0 17 0
28AUG26 9.75 C 0.00 0.00 0.00 0.26 -0.02 65 0 16 0
28AUG26 10.00 C 0.00 0.00 0.00 0.23 -0.02 65 0 32 0
28AUG26 10.50 C 0.18 0.18 0.18 0.17 -0.01 65 2 7 0
28AUG26 11.00 C 0.00 0.00 0.00 0.13 -0.01 65 0 1 0
28AUG26 11.50 C 0.00 0.00 0.00 0.10 0.00 66 0 31 0
28AUG26 12.00 C 0.00 0.00 0.00 0.07 -0.01 65 0 110 0
28AUG26 12.50 C 0.00 0.00 0.00 0.05 -0.01 64 0 2 0
28AUG26 13.00 C 0.03 0.03 0.03 0.04 0.00 65 1 16 +1
29SEP26 5.00 C 0.00 0.00 0.00 2.56 -0.15 61 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.37 -0.13 63 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.15 -0.15 60 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.01 -0.10 64 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.79 -0.13 60 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.65 -0.12 62 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.49 -0.10 61 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.35 -0.11 61 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.21 -0.08 61 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.09 -0.07 61 0 15 0
29SEP26 7.50 C 0.93 0.93 0.93 0.97 -0.07 60 2 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.88 -0.06 61 0 15 0
29SEP26 8.00 C 0.68 0.68 0.68 0.79 -0.07 61 2 25 +2
29SEP26 8.25 C 0.00 0.00 0.00 0.71 -0.07 61 0 566 0
29SEP26 8.50 C 0.00 0.00 0.00 0.64 -0.06 62 0 1,047 0
29SEP26 8.75 C 0.00 0.00 0.00 0.57 -0.06 62 0 300 0
29SEP26 9.00 C 0.50 0.50 0.50 0.51 -0.05 62 10 2,296 0
29SEP26 9.25 C 0.00 0.00 0.00 0.45 -0.05 61 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.40 -0.04 61 0 43 0
29SEP26 9.75 C 0.00 0.00 0.00 0.36 -0.04 62 0 25 0
29SEP26 10.00 C 0.00 0.00 0.00 0.32 -0.03 62 0 45 0
29SEP26 10.50 C 0.00 0.00 0.00 0.25 -0.03 62 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.19 -0.03 61 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.15 -0.02 61 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.12 -0.01 62 0 192 0
29SEP26 12.50 C 0.00 0.00 0.00 0.09 -0.02 61 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.07 -0.01 61 0 82 0
29SEP26 13.50 C 0.08 0.08 0.08 0.06 -0.01 62 3 43 +3
29SEP26 14.00 C 0.00 0.00 0.00 0.05 0.00 63 0 59 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 0.00 63 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 0.00 63 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 0.00 61 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.77 -0.14 62 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.59 -0.09 62 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.41 -0.09 61 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.24 -0.09 61 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.07 -0.13 60 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.93 -0.09 60 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.79 -0.08 60 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.66 -0.09 60 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.54 -0.07 60 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.41 -0.07 59 0 9 0
30DEC26 7.50 C 1.23 1.23 1.23 1.31 -0.06 59 15 69 +15
30DEC26 7.75 C 0.00 0.00 0.00 1.20 -0.06 59 0 45 0
30DEC26 8.00 C 0.00 0.00 0.00 1.11 -0.05 59 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 1.02 -0.10 58 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.94 -0.08 58 0 77 0
30DEC26 8.75 C 0.00 0.00 0.00 0.87 -0.06 59 0 29 0
30DEC26 9.00 C 0.00 0.00 0.00 0.81 -0.06 59 0 65 0
30DEC26 9.25 C 0.00 0.00 0.00 0.75 -0.05 59 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.70 -0.05 59 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.64 -0.05 59 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.59 -0.05 59 0 32 0
30DEC26 10.50 C 0.00 0.00 0.00 0.50 -0.04 59 0 9 0
30DEC26 11.00 C 0.00 0.00 0.00 0.42 -0.04 59 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.36 -0.03 59 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.30 -0.03 59 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.26 -0.02 59 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.22 -0.02 59 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.19 -0.01 59 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.16 -0.01 59 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.13 -0.02 58 0 18 0
30DEC26 15.00 C 0.00 0.00 0.00 0.12 -0.01 59 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 -0.01 59 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 0.00 60 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 -0.01 59 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 -0.01 59 0 19 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 -0.01 58 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 -0.01 58 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR27 5.00 C 0.00 0.00 0.00 2.93 -0.12 61 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.75 -0.16 60 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.59 -0.12 60 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.43 -0.16 59 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.31 -0.08 60 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.14 -0.15 58 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.01 -0.14 58 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.88 -0.10 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.79 -0.11 59 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.65 -0.13 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.57 -0.10 59 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.47 -0.10 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.38 -0.07 58 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.29 -0.07 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.22 -0.05 58 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.15 -0.05 59 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.08 -0.04 59 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.01 -0.02 58 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.95 -0.05 59 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.89 -0.07 58 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.83 -0.07 58 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.74 -0.03 59 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 0.65 -0.06 58 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.57 -0.06 58 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.50 -0.06 58 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.44 -0.05 58 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.39 -0.05 58 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.35 -0.04 58 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.31 -0.03 58 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.27 -0.04 58 0 35 0
29JUN27 5.00 C 0.00 0.00 0.00 3.08 -0.14 60 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.92 -0.14 60 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.78 -0.09 60 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.63 -0.09 59 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.49 -0.09 59 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.36 -0.08 59 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.22 -0.10 58 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.11 -0.08 58 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.97 -0.13 57 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.88 -0.11 58 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.78 -0.10 58 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.69 -0.09 58 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.59 -0.06 57 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.49 -0.07 57 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.41 -0.07 57 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.33 -0.08 57 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.27 -0.06 57 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.20 -0.06 57 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.15 -0.05 57 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 1.08 -0.06 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.02 -0.07 57 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.92 -0.06 57 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.83 -0.06 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.76 -0.06 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.68 -0.05 57 0 17 0
29JUN27 12.50 C 0.00 0.00 0.00 0.61 -0.06 57 0 1 0
TOTAL CALL 500 18,474 +35
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 +0.01 72 0 66 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 +0.01 71 0 40 0
29JUN26 6.25 P 0.00 0.00 0.00 0.07 +0.01 67 0 63 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 +0.02 68 0 189 0
29JUN26 6.75 P 0.00 0.00 0.00 0.18 +0.02 67 0 177 0
29JUN26 7.00 P 0.34 0.36 0.34 0.26 +0.03 66 4 508 -1
29JUN26 7.25 P 0.00 0.00 0.00 0.38 +0.05 68 0 697 0
29JUN26 7.50 P 0.62 0.62 0.62 0.52 +0.07 69 20 340 -20
29JUN26 7.75 P 0.00 0.00 0.00 0.66 +0.06 68 0 194 0
29JUN26 8.00 P 0.00 0.00 0.00 0.80 +0.06 63 0 206 0
29JUN26 8.25 P 0.00 0.00 0.00 1.04 +0.12 72 0 64 0
29JUN26 8.50 P 0.00 0.00 0.00 1.25 +0.12 74 0 302 0
29JUN26 8.75 P 0.00 0.00 0.00 1.47 +0.11 77 0 410 0
29JUN26 9.00 P 0.00 0.00 0.00 1.70 +0.12 80 0 509 0
29JUN26 9.25 P 0.00 0.00 0.00 1.92 +0.11 79 0 47 0
29JUN26 9.50 P 0.00 0.00 0.00 2.17 +0.17 85 0 615 0
29JUN26 9.75 P 0.00 0.00 0.00 2.38 +0.10 77 0 135 0
29JUN26 10.00 P 0.00 0.00 0.00 2.60 +0.10 0 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 3.10 +0.09 0 0 365 0
29JUN26 11.00 P 3.55 3.55 3.55 3.60 +0.14 0 5 5 +5
29JUN26 11.50 P 0.00 0.00 0.00 4.10 +0.10 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.60 +0.12 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.10 +0.13 0 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 5.65 +0.18 146 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 6.12 +0.16 135 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 6.60 +0.14 0 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 7.10 +0.11 0 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 7.60 +0.11 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.10 +0.14 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.62 +0.15 166 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.15 +0.18 192 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.60 +0.13 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 10.10 +0.14 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.60 +0.11 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 11.10 +0.13 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.60 +0.13 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 12.10 +0.12 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.62 +0.15 204 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 13.60 +0.13 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.63 +0.16 230 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.66 +0.17 258 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.60 +0.11 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 17.60 +0.13 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 18.63 +0.16 258 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 19.61 +0.14 241 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.03 +0.01 65 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.05 +0.01 65 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.08 +0.01 65 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.12 +0.02 65 0 26 0
30JUL26 6.00 P 0.00 0.00 0.00 0.16 +0.02 64 0 145 0
30JUL26 6.25 P 0.00 0.00 0.00 0.22 +0.02 64 0 50 0
30JUL26 6.50 P 0.34 0.34 0.34 0.30 +0.03 64 30 257 -30
30JUL26 6.75 P 0.00 0.00 0.00 0.38 +0.03 63 0 62 0
30JUL26 7.00 P 0.52 0.52 0.52 0.49 +0.06 64 15 80 -13
30JUL26 7.25 P 0.00 0.00 0.00 0.61 +0.05 64 0 110 0
30JUL26 7.50 P 0.00 0.00 0.00 0.75 +0.06 64 0 69 0
30JUL26 7.75 P 1.01 1.01 1.01 0.90 +0.07 65 1 222 +1
30JUL26 8.00 P 0.00 0.00 0.00 1.07 +0.08 65 0 232 0
30JUL26 8.25 P 0.00 0.00 0.00 1.22 +0.08 63 0 155 0
30JUL26 8.50 P 0.00 0.00 0.00 1.44 +0.10 67 0 158 0
30JUL26 8.75 P 0.00 0.00 0.00 1.63 +0.09 67 0 17 0
30JUL26 9.00 P 0.00 0.00 0.00 1.84 +0.11 68 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 2.05 +0.13 69 0 2 0
30JUL26 9.50 P 0.00 0.00 0.00 2.27 +0.11 70 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 2.48 +0.10 68 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.72 +0.12 71 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.23 +0.16 80 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.61 +0.09 59 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.15 +0.15 78 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.60 +0.10 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.10 +0.13 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.65 +0.17 94 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.08 +0.01 64 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.12 +0.02 65 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.16 +0.02 65 0 16 0
28AUG26 5.75 P 0.00 0.00 0.00 0.22 +0.03 65 0 17 0
28AUG26 6.00 P 0.00 0.00 0.00 0.28 +0.03 64 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.35 +0.03 64 0 32 0
28AUG26 6.50 P 0.00 0.00 0.00 0.43 +0.03 63 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.53 +0.04 63 0 16 0
28AUG26 7.00 P 0.00 0.00 0.00 0.64 +0.05 63 0 47 0
28AUG26 7.25 P 0.00 0.00 0.00 0.77 +0.07 63 0 5 0
28AUG26 7.50 P 0.00 0.00 0.00 0.91 +0.05 63 0 35 0
28AUG26 7.75 P 0.00 0.00 0.00 1.05 +0.07 63 0 46 0
28AUG26 8.00 P 0.00 0.00 0.00 1.20 +0.05 62 0 60 0
28AUG26 8.25 P 0.00 0.00 0.00 1.39 +0.09 64 0 65 0
28AUG26 8.50 P 0.00 0.00 0.00 1.58 +0.08 65 0 45 0
28AUG26 8.75 P 0.00 0.00 0.00 1.73 +0.05 62 0 51 0
28AUG26 9.00 P 0.00 0.00 0.00 1.95 +0.09 65 0 8 0
28AUG26 9.25 P 0.00 0.00 0.00 2.14 +0.08 64 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.39 +0.14 68 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 2.58 +0.12 66 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 2.79 +0.10 66 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.24 +0.09 66 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 3.69 +0.09 65 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.16 +0.12 66 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.61 +0.10 58 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.11 +0.12 62 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 5.65 +0.16 77 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.12 +0.01 61 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.17 +0.02 62 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.22 +0.02 61 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.29 +0.03 62 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.36 +0.03 62 0 18 0
29SEP26 6.25 P 0.00 0.00 0.00 0.45 +0.04 62 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 0.53 +0.03 61 0 60 0
29SEP26 6.75 P 0.00 0.00 0.00 0.65 +0.05 62 0 61 0
29SEP26 7.00 P 0.74 0.74 0.74 0.74 +0.03 60 1 76 +1
29SEP26 7.25 P 0.00 0.00 0.00 0.88 +0.04 61 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 1.03 +0.07 61 0 230 0
29SEP26 7.75 P 0.00 0.00 0.00 1.18 +0.06 62 0 73 0
29SEP26 8.00 P 0.00 0.00 0.00 1.33 +0.06 61 0 117 0
29SEP26 8.25 P 0.00 0.00 0.00 1.49 +0.09 61 0 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 1.67 +0.09 61 0 1,054 0
29SEP26 8.75 P 0.00 0.00 0.00 1.87 +0.08 62 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 2.07 +0.09 63 0 206 0
29SEP26 9.25 P 0.00 0.00 0.00 2.24 +0.09 62 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 2.44 +0.10 62 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 2.69 +0.14 65 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.86 +0.09 62 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 3.31 +0.13 64 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 3.76 +0.13 64 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.23 +0.13 66 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.68 +0.15 64 0 105 0
29SEP26 12.50 P 0.00 0.00 0.00 5.17 +0.14 67 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.65 +0.14 67 0 2 0
29SEP26 13.50 P 0.00 0.00 0.00 6.12 +0.14 64 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.62 +0.13 67 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.13 +0.14 73 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.63 +0.14 76 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.13 +0.16 79 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.62 +0.15 79 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.15 +0.18 88 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.61 +0.14 80 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.14 +0.17 91 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.61 +0.12 85 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.11 +0.14 87 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.61 +0.14 89 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.13 +0.15 98 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.65 +0.18 105 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.65 +0.18 109 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.63 +0.16 108 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.66 +0.17 119 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.63 +0.14 115 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 +0.02 59 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.32 +0.02 59 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.40 +0.03 59 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.47 +0.02 58 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.57 +0.03 59 0 32 0
30DEC26 6.25 P 0.73 0.73 0.73 0.66 +0.02 58 15 15 +15
30DEC26 6.50 P 0.84 0.84 0.84 0.77 +0.02 58 15 30 +15
30DEC26 6.75 P 0.00 0.00 0.00 0.88 +0.04 58 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.01 +0.05 58 0 61 0
30DEC26 7.25 P 0.00 0.00 0.00 1.14 +0.05 58 0 15 0
30DEC26 7.50 P 0.00 0.00 0.00 1.28 +0.05 58 0 31 0
30DEC26 7.75 P 0.00 0.00 0.00 1.43 +0.06 58 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 1.59 +0.07 58 0 326 0
30DEC26 8.25 P 0.00 0.00 0.00 1.74 +0.05 58 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 1.93 +0.08 58 0 381 0
30DEC26 8.75 P 0.00 0.00 0.00 2.10 +0.09 58 0 135 0
30DEC26 9.00 P 0.00 0.00 0.00 2.30 +0.08 59 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 2.49 +0.11 59 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 2.66 +0.06 58 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.85 +0.05 58 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 3.07 +0.11 59 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 3.49 +0.09 60 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.91 +0.09 59 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 4.34 +0.12 59 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 4.79 +0.10 59 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 5.25 +0.14 60 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.69 +0.10 57 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.18 +0.16 59 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.66 +0.13 60 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 7.15 +0.16 61 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.63 +0.14 60 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 8.13 +0.16 63 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.62 +0.15 63 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.15 +0.16 70 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.63 +0.14 69 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.14 +0.17 73 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.63 +0.14 73 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.13 +0.16 75 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.63 +0.16 76 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.13 +0.15 78 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.65 +0.18 83 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.65 +0.18 87 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.63 +0.16 86 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.39 +0.02 59 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.47 +0.02 59 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.55 +0.02 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.65 +0.03 58 0 14 0
30MAR27 6.00 P 0.72 0.72 0.72 0.75 +0.03 59 1 16 +1
30MAR27 6.25 P 0.00 0.00 0.00 0.85 +0.03 58 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.99 +0.07 59 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 1.08 +0.04 58 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 1.21 +0.05 57 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.35 +0.06 58 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.48 +0.05 57 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.63 +0.06 57 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.79 +0.06 57 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.94 +0.06 57 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.13 +0.07 57 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.28 +0.08 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.47 +0.09 57 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.66 +0.07 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.83 +0.06 57 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.04 +0.08 57 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.24 +0.10 58 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.63 +0.09 57 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 4.05 +0.10 58 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 4.46 +0.09 57 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.89 +0.09 57 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 5.34 +0.14 57 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.78 +0.11 56 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.26 +0.14 58 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.72 +0.15 57 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.17 +0.13 55 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.49 +0.01 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.58 +0.02 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.68 +0.02 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.76 +0.01 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.86 +0.05 56 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.97 +0.03 56 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.10 +0.04 56 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.22 +0.04 56 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.35 +0.03 56 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.49 +0.04 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.63 +0.05 56 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.78 +0.06 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.93 +0.06 55 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.10 +0.07 56 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.27 +0.07 56 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.44 +0.07 56 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.62 +0.07 56 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.80 +0.08 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.98 +0.07 56 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.18 +0.08 56 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.36 +0.07 56 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.76 +0.08 56 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.17 +0.12 56 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.57 +0.13 55 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.99 +0.13 55 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.42 +0.12 55 0 0 0
TOTAL PUT 107 14,751 -26
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KLE - KUNLUN ENERGY CLOSING PRICE HK$ 6.98
29JUN26 4.80 C 0.00 0.00 0.00 2.18 +0.04 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.08 +0.04 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.99 +0.05 62 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.73 +0.04 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.50 +0.06 58 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.25 +0.06 49 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.99 +0.08 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.74 +0.08 20 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 0.50 +0.08 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.30 +0.08 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.14 +0.05 22 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.05 +0.02 22 0 100 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 140 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 436 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 423 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.21 +0.05 52 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.10 +0.03 36 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.01 +0.04 47 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.76 +0.05 40 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.52 +0.07 39 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.27 +0.06 33 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.01 +0.08 22 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.77 +0.08 20 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.55 +0.07 20 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.38 +0.07 22 0 1 0
30JUL26 7.00 C 0.00 0.00 0.00 0.23 +0.05 21 0 62 0
30JUL26 7.25 C 0.00 0.00 0.00 0.12 +0.03 21 0 50 0
30JUL26 7.50 C 0.00 0.00 0.00 0.07 +0.03 22 0 135 0
30JUL26 7.75 C 0.00 0.00 0.00 0.03 +0.01 21 0 41 0
30JUL26 8.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.23 +0.05 46 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.13 +0.05 44 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.04 +0.06 45 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.79 +0.06 39 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.53 +0.05 30 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.28 +0.05 25 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.03 +0.08 20 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.81 +0.08 21 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.61 +0.08 22 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.44 +0.07 22 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.30 +0.06 22 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.19 +0.05 21 0 1 0
28AUG26 7.50 C 0.00 0.00 0.00 0.12 +0.04 22 0 52 0
28AUG26 7.75 C 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.04 +0.02 22 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.23 +0.05 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.14 +0.05 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.04 +0.05 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.79 +0.06 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.54 +0.06 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.29 +0.06 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.04 +0.08 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.81 +0.07 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.61 +0.07 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.45 +0.06 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.31 +0.06 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.20 +0.04 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.13 +0.03 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 +0.02 22 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.23 +0.05 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.14 +0.05 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.04 +0.05 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.79 +0.06 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.54 +0.06 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.29 +0.06 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.06 +0.07 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.83 +0.05 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.64 +0.07 19 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.50 +0.07 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.37 +0.06 20 0 39 0
30DEC26 7.25 C 0.00 0.00 0.00 0.27 +0.06 20 0 35 0
30DEC26 7.50 C 0.00 0.00 0.00 0.19 +0.04 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 +0.03 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 +0.02 20 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 +0.01 20 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.23 +0.05 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.14 +0.05 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.04 +0.05 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.80 +0.06 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.54 +0.05 23 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.31 +0.06 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.09 +0.06 21 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.90 +0.06 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.73 +0.06 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.58 +0.05 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.46 +0.05 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.36 +0.04 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.27 +0.03 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 +0.03 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 +0.03 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 +0.02 20 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 +0.02 20 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.24 +0.05 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.14 +0.05 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.04 +0.05 26 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.80 +0.06 24 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.56 +0.07 22 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.33 +0.05 20 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.16 +0.07 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.98 +0.06 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.81 +0.05 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.68 +0.05 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.55 +0.04 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.44 +0.04 19 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.36 +0.03 20 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.29 +0.03 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.23 +0.03 20 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.18 +0.02 20 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.14 +0.02 20 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
TOTAL CALL 0 2,158 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 6.50 P 0.02 0.02 0.02 0.01 -0.01 21 15 105 -15
29JUN26 6.75 P 0.06 0.06 0.06 0.05 -0.01 22 75 33 -75
29JUN26 7.00 P 0.14 0.14 0.14 0.14 -0.03 21 2 207 -2
29JUN26 7.25 P 0.00 0.00 0.00 0.31 -0.06 21 0 32 0
29JUN26 7.50 P 0.00 0.00 0.00 0.53 -0.07 23 0 52 0
29JUN26 7.75 P 0.00 0.00 0.00 0.77 -0.08 0 0 418 0
29JUN26 8.00 P 0.00 0.00 0.00 1.02 -0.08 0 0 400 0
29JUN26 8.25 P 0.00 0.00 0.00 1.27 -0.08 0 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 1.52 -0.08 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.77 -0.08 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.02 -0.08 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.27 -0.08 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.52 -0.08 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.77 -0.08 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.02 -0.08 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.52 -0.08 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.02 -0.08 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.52 -0.08 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.02 -0.08 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.05 0.00 21 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 0.11 -0.01 21 0 69 0
30JUL26 7.00 P 0.22 0.22 0.22 0.23 -0.01 22 100 221 -100
30JUL26 7.25 P 0.00 0.00 0.00 0.38 -0.03 22 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.56 -0.06 21 0 10 0
30JUL26 7.75 P 0.00 0.00 0.00 0.78 -0.07 21 0 3 0
30JUL26 8.00 P 0.00 0.00 0.00 1.02 -0.08 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.27 -0.08 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.52 -0.08 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.77 -0.08 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.02 -0.08 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.27 -0.08 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.52 -0.08 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.77 -0.08 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.02 -0.08 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.05 +0.01 23 0 1 0
28AUG26 6.50 P 0.00 0.00 0.00 0.09 0.00 21 0 3 0
28AUG26 6.75 P 0.18 0.18 0.18 0.17 0.00 22 25 70 -25
28AUG26 7.00 P 0.29 0.29 0.29 0.28 0.00 22 150 218 -150
28AUG26 7.25 P 0.00 0.00 0.00 0.42 -0.02 21 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.60 -0.04 21 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.80 -0.06 21 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.03 -0.07 21 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 1.27 -0.08 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.52 -0.08 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.77 -0.08 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.02 -0.08 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.27 -0.08 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.52 -0.08 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.77 -0.08 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.02 -0.08 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 +0.01 22 0 6 0
29SEP26 6.50 P 0.19 0.19 0.19 0.18 0.00 21 50 47 -25
29SEP26 6.75 P 0.00 0.00 0.00 0.27 -0.03 20 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.41 -0.03 20 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 0.60 -0.03 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.78 -0.02 21 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.98 -0.07 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.19 -0.05 17 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.43 -0.04 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.65 -0.06 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.90 -0.04 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.15 -0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.39 -0.04 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.64 -0.04 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.88 -0.05 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.12 -0.05 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.61 -0.06 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.12 -0.04 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.60 -0.06 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.11 -0.05 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 +0.01 20 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 0.00 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.16 0.00 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.23 -0.01 19 0 9 0
30DEC26 6.75 P 0.32 0.32 0.32 0.34 -0.01 19 50 82 +50
30DEC26 7.00 P 0.00 0.00 0.00 0.47 -0.02 19 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.65 0.00 20 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.82 -0.02 19 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.03 -0.02 20 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.21 -0.07 17 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.47 -0.01 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.70 -0.01 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.93 -0.02 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.17 -0.02 16 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.42 -0.01 19 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.64 -0.04 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.91 -0.02 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.13 -0.04 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.65 -0.02 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.12 -0.04 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.64 -0.02 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.11 -0.05 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.09 0.00 20 0 4 0
30MAR27 6.00 P 0.00 0.00 0.00 0.14 0.00 20 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.20 -0.01 19 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.28 -0.02 19 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.39 -0.03 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.52 -0.03 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.68 -0.03 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.87 -0.02 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.06 -0.02 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.27 -0.02 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.49 -0.01 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.72 -0.02 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.95 -0.01 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.18 -0.02 19 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.42 -0.01 17 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.67 -0.01 19 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.91 -0.02 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.13 -0.04 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.65 -0.02 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.12 -0.04 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.64 -0.02 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.11 -0.05 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.13 0.00 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.19 -0.01 20 0 5 0
29JUN27 6.25 P 0.00 0.00 0.00 0.26 -0.02 20 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.36 0.00 20 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 0.47 -0.01 20 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.61 0.00 20 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.75 -0.01 20 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.92 -0.01 20 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.10 -0.02 20 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.32 -0.01 21 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.53 -0.02 21 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.74 -0.03 21 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.96 -0.04 20 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.20 -0.01 21 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.44 +0.01 21 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.67 -0.02 18 0 0 0
TOTAL PUT 467 2,948 -342
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 24.44
29JUN26 16.00 C 0.00 0.00 0.00 8.62 +0.20 123 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.04 0.00 99 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.52 +0.12 87 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.97 -0.05 57 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.47 -0.06 51 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.03 +0.09 71 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.57 +0.14 73 0 20 0
29JUN26 19.50 C 0.00 0.00 0.00 5.15 +0.14 77 0 1 0
29JUN26 20.00 C 0.00 0.00 0.00 4.51 -0.03 50 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 3.63 +0.11 55 0 153 0
29JUN26 22.00 C 2.80 3.01 2.80 2.80 +0.01 55 17 305 -17
29JUN26 23.00 C 2.50 2.60 2.40 2.08 +0.08 55 54 601 +4
29JUN26 24.00 C 1.90 2.00 1.30 1.52 +0.07 57 29 253 -27
29JUN26 25.00 C 1.46 1.60 1.00 1.03 +0.03 56 157 2,013 +40
29JUN26 26.00 C 1.02 1.11 0.78 0.68 +0.03 56 40 1,042 -8
29JUN26 27.00 C 0.65 0.72 0.48 0.42 +0.01 56 67 701 +46
29JUN26 28.00 C 0.40 0.45 0.40 0.25 0.00 55 23 726 +1
29JUN26 29.00 C 0.36 0.39 0.30 0.15 +0.01 56 19 260 +9
29JUN26 30.00 C 0.26 0.27 0.20 0.08 0.00 55 64 531 +6
29JUN26 31.00 C 0.16 0.16 0.12 0.05 0.00 57 25 1,710 +10
29JUN26 32.00 C 0.00 0.00 0.00 0.03 0.00 58 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 0.00 60 0 152 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 50 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 68 0 419 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 76 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 87 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 101 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 104 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 107 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 116 0 35 0
30JUL26 16.00 C 0.00 0.00 0.00 8.70 +0.28 80 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 8.09 +0.05 63 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 7.77 +0.28 76 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 7.13 +0.10 59 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.62 +0.09 54 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.17 +0.01 54 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.75 +0.14 56 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.31 +0.16 55 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.89 +0.17 55 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 3.98 +0.11 49 0 6 0
30JUL26 22.00 C 0.00 0.00 0.00 3.26 +0.02 50 0 86 0
30JUL26 23.00 C 2.80 2.80 2.80 2.62 +0.18 50 1 181 0
30JUL26 24.00 C 1.87 1.87 1.87 2.07 +0.08 50 1 224 0
30JUL26 25.00 C 1.74 1.74 1.56 1.63 +0.07 50 279 277 -78
30JUL26 26.00 C 1.37 1.46 1.34 1.25 +0.07 50 293 230 +23
30JUL26 27.00 C 1.21 1.21 1.05 0.94 +0.06 50 50 295 -12
30JUL26 28.00 C 0.84 0.84 0.76 0.69 +0.05 50 36 376 +1
30JUL26 29.00 C 0.61 0.64 0.61 0.50 +0.03 50 32 221 +17
30JUL26 30.00 C 0.57 0.57 0.47 0.36 +0.03 50 32 183 +11
30JUL26 31.00 C 0.50 0.56 0.36 0.26 +0.03 50 119 154 +77
30JUL26 32.00 C 0.00 0.00 0.00 0.18 +0.02 50 0 3 0
30JUL26 33.00 C 0.31 0.31 0.21 0.13 +0.02 50 4 27 -1
30JUL26 34.00 C 0.00 0.00 0.00 0.09 +0.01 50 0 45 0
28AUG26 16.00 C 0.00 0.00 0.00 8.81 +0.24 69 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 8.29 +0.14 64 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.77 +0.04 58 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 7.33 +0.09 58 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.89 +0.09 57 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.42 +0.10 55 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.92 +0.01 51 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.58 +0.09 53 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.22 +0.14 54 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 4.26 +0.08 47 0 199 0
28AUG26 22.00 C 3.70 3.70 3.68 3.56 -0.07 47 20 468 +10
28AUG26 23.00 C 3.20 3.20 2.90 2.96 -0.05 47 60 486 +40
28AUG26 24.00 C 0.00 0.00 0.00 2.59 +0.19 51 0 261 0
28AUG26 25.00 C 2.25 2.41 2.21 2.12 +0.15 50 338 289 +140
28AUG26 26.00 C 1.84 1.95 1.82 1.72 +0.19 50 307 277 +204
28AUG26 27.00 C 1.65 1.65 1.33 1.38 +0.09 50 307 294 +215
28AUG26 28.00 C 1.11 1.11 1.11 1.10 +0.08 50 15 202 +15
28AUG26 29.00 C 1.00 1.00 0.92 0.87 +0.07 50 16 171 +16
28AUG26 30.00 C 0.85 0.94 0.83 0.68 +0.05 49 65 162 +10
28AUG26 31.00 C 0.00 0.00 0.00 0.53 +0.05 49 0 74 0
28AUG26 32.00 C 0.00 0.00 0.00 0.41 +0.04 49 0 66 0
28AUG26 33.00 C 0.49 0.50 0.49 0.32 +0.04 49 2 28 +2
28AUG26 34.00 C 0.00 0.00 0.00 0.25 +0.03 50 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 8.83 +0.04 57 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.29 -0.03 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.85 -0.02 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.36 -0.02 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.91 +0.02 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.49 -0.07 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.12 -0.04 49 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.74 +0.07 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.42 +0.15 50 0 210 0
29SEP26 21.00 C 0.00 0.00 0.00 4.51 -0.08 45 0 212 0
29SEP26 22.00 C 0.00 0.00 0.00 4.03 +0.14 49 0 182 0
29SEP26 23.00 C 0.00 0.00 0.00 3.30 -0.12 46 0 104 0
29SEP26 24.00 C 0.00 0.00 0.00 2.80 0.00 46 0 708 0
29SEP26 25.00 C 2.68 2.68 2.49 2.49 +0.12 49 30 467 -15
29SEP26 26.00 C 2.10 2.10 2.10 2.10 +0.10 49 15 438 -15
29SEP26 27.00 C 2.00 2.00 2.00 1.75 +0.06 49 15 340 0
29SEP26 28.00 C 1.56 1.56 1.50 1.45 +0.04 49 4 274 0
29SEP26 29.00 C 0.00 0.00 0.00 1.20 +0.04 49 0 149 0
29SEP26 30.00 C 0.00 0.00 0.00 0.98 +0.02 48 0 183 0
29SEP26 31.00 C 0.00 0.00 0.00 0.80 +0.02 48 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.65 +0.01 48 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.53 +0.01 48 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.43 +0.01 48 0 156 0
29SEP26 35.00 C 0.00 0.00 0.00 0.35 +0.01 48 0 93 0
29SEP26 36.00 C 0.00 0.00 0.00 0.28 +0.01 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.22 0.00 48 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.18 +0.01 48 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.14 0.00 48 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.12 +0.01 48 0 10 0
29SEP26 41.00 C 0.00 0.00 0.00 0.09 0.00 48 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.08 +0.01 49 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.06 0.00 48 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.05 0.00 48 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.04 0.00 48 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.03 0.00 48 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 9.23 +0.10 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.80 +0.09 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.39 +0.18 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.96 +0.15 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.51 +0.10 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.17 +0.14 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.80 +0.13 49 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 6.40 +0.10 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.06 -0.02 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.31 -0.12 45 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 4.74 -0.09 46 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 4.17 +0.08 45 0 115 0
30DEC26 24.00 C 0.00 0.00 0.00 3.68 -0.05 45 0 100 0
30DEC26 25.00 C 3.54 3.54 3.54 3.27 -0.09 46 4 48 0
30DEC26 26.00 C 2.99 2.99 2.99 2.93 +0.14 46 1 15 0
30DEC26 27.00 C 0.00 0.00 0.00 2.56 +0.11 46 0 144 0
30DEC26 28.00 C 0.00 0.00 0.00 2.24 +0.09 46 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.95 -0.04 46 0 58 0
30DEC26 30.00 C 1.90 1.90 1.90 1.70 -0.05 46 1 83 0
30DEC26 31.00 C 0.00 0.00 0.00 1.48 -0.05 46 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 1.28 -0.05 46 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 1.11 -0.05 46 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.96 -0.05 46 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.83 -0.05 46 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 0.72 -0.04 46 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.62 -0.04 46 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.53 -0.04 46 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.46 -0.04 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.40 -0.03 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.34 -0.03 45 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.29 -0.03 45 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 9.59 +0.12 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 9.17 +0.11 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.76 +0.10 49 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 8.39 +0.14 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.02 +0.12 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.64 +0.09 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.31 +0.08 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.96 +0.07 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.60 +0.03 46 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 5.91 -0.04 45 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 5.36 -0.03 45 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 4.85 -0.02 45 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 4.37 -0.02 45 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 4.04 +0.11 46 0 0 0
30MAR27 26.00 C 3.61 3.61 3.61 3.64 +0.13 46 1 0 -1
30MAR27 27.00 C 3.25 3.25 3.25 3.27 +0.08 46 1 1 +1
30MAR27 28.00 C 0.00 0.00 0.00 2.94 +0.08 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.64 +0.07 46 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 2.37 +0.07 46 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 2.12 +0.06 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.90 +0.06 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.70 +0.06 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.52 +0.05 45 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 1.36 +0.05 45 0 11 0
29JUN27 16.00 C 0.00 0.00 0.00 9.79 +0.04 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.43 +0.06 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.04 +0.05 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.72 +0.08 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.37 +0.09 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.05 +0.11 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.70 +0.08 47 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.38 +0.08 47 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.05 +0.07 46 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.42 +0.01 45 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.90 +0.05 45 0 1 0
29JUN27 23.00 C 0.00 0.00 0.00 5.46 +0.11 46 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 4.97 +0.08 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.54 +0.08 45 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 4.15 +0.07 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.79 +0.07 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.47 +0.07 45 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 3.15 +0.07 45 0 0 0
29JUN27 30.00 C 2.93 2.93 2.93 2.88 +0.06 45 1 1 -1
29JUN27 31.00 C 0.00 0.00 0.00 2.62 +0.06 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.37 +0.05 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.18 +0.05 45 0 0 0
TOTAL CALL 2,545 19,947 +723
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 21 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 138 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 111 0
29JUN26 19.00 P 0.06 0.06 0.06 0.03 0.00 57 2 106 -2
29JUN26 19.50 P 0.00 0.00 0.00 0.05 -0.01 57 0 242 0
29JUN26 20.00 P 0.07 0.08 0.07 0.07 -0.02 56 55 826 -50
29JUN26 21.00 P 0.12 0.14 0.11 0.15 -0.03 54 72 581 +46
29JUN26 22.00 P 0.24 0.27 0.24 0.32 -0.04 55 30 641 -30
29JUN26 23.00 P 0.44 0.58 0.40 0.59 -0.06 54 17 632 +5
29JUN26 24.00 P 0.75 1.08 0.75 0.98 -0.08 54 96 1,241 +72
29JUN26 25.00 P 1.23 1.49 1.20 1.51 -0.17 54 9 430 +3
29JUN26 26.00 P 0.00 0.00 0.00 2.15 -0.08 53 0 112 0
29JUN26 27.00 P 0.00 0.00 0.00 2.94 -0.20 55 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 3.89 -0.02 63 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 4.70 -0.12 58 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 5.64 -0.12 59 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 6.61 -0.09 61 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 7.56 -0.15 0 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 8.56 -0.14 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.56 -0.14 0 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 10.56 -0.14 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.65 -0.05 99 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.56 -0.14 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.65 -0.05 110 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.65 -0.05 115 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 15.56 -0.14 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 16.56 -0.14 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 17.63 -0.07 125 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 18.56 -0.14 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 19.56 -0.14 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 20.65 -0.05 142 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 21.56 -0.14 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 22.56 -0.14 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 23.64 -0.06 152 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 24.56 -0.14 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 25.56 -0.14 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.03 0.00 52 0 23 0
30JUL26 17.00 P 0.00 0.00 0.00 0.04 0.00 51 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.05 -0.01 50 0 10 0
30JUL26 18.00 P 0.13 0.13 0.13 0.08 0.00 50 2 37 -2
30JUL26 18.50 P 0.11 0.12 0.11 0.11 -0.01 50 11 127 +8
30JUL26 19.00 P 0.00 0.00 0.00 0.16 0.00 50 0 52 0
30JUL26 19.50 P 0.17 0.17 0.17 0.20 -0.02 49 25 46 +10
30JUL26 20.00 P 0.26 0.26 0.26 0.27 -0.03 49 21 149 +11
30JUL26 21.00 P 0.38 0.42 0.36 0.45 -0.03 49 72 198 +22
30JUL26 22.00 P 0.55 0.68 0.55 0.71 -0.03 49 11 241 0
30JUL26 23.00 P 0.95 1.05 0.91 1.06 -0.05 49 72 305 -17
30JUL26 24.00 P 1.38 1.46 1.34 1.49 -0.07 48 47 252 +21
30JUL26 25.00 P 1.85 2.10 1.85 2.04 -0.09 49 6 21 +5
30JUL26 26.00 P 0.00 0.00 0.00 2.68 +0.01 49 0 15 0
30JUL26 27.00 P 0.00 0.00 0.00 3.29 -0.28 47 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 4.15 -0.11 50 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 5.07 +0.03 54 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.87 -0.03 51 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.65 -0.18 44 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 7.73 -0.04 54 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.60 -0.11 48 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.57 -0.15 47 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.06 0.00 50 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.08 0.00 49 0 18 0
28AUG26 17.00 P 0.12 0.15 0.12 0.11 0.00 49 18 37 +8
28AUG26 17.50 P 0.00 0.00 0.00 0.15 0.00 49 0 31 0
28AUG26 18.00 P 0.00 0.00 0.00 0.20 0.00 49 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.26 0.00 49 0 64 0
28AUG26 19.00 P 0.00 0.00 0.00 0.33 -0.01 49 0 107 0
28AUG26 19.50 P 0.40 0.40 0.40 0.41 -0.01 49 15 218 0
28AUG26 20.00 P 0.00 0.00 0.00 0.51 -0.02 49 0 197 0
28AUG26 21.00 P 0.71 0.71 0.71 0.74 -0.04 48 15 84 +15
28AUG26 22.00 P 1.05 1.05 1.05 1.05 -0.05 48 40 139 +1
28AUG26 23.00 P 0.00 0.00 0.00 1.43 -0.07 48 0 90 0
28AUG26 24.00 P 0.00 0.00 0.00 1.90 -0.08 48 0 16 0
28AUG26 25.00 P 2.29 2.29 2.29 2.41 -0.03 47 15 23 +15
28AUG26 26.00 P 2.97 2.97 2.97 3.19 +0.15 51 15 36 0
28AUG26 27.00 P 0.00 0.00 0.00 3.72 -0.14 48 0 22 0
28AUG26 28.00 P 0.00 0.00 0.00 4.54 -0.03 50 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.34 -0.16 51 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.14 -0.19 51 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.95 -0.08 49 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.87 -0.12 50 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.78 -0.15 51 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.65 -0.12 47 0 0 0
29SEP26 16.00 P 0.13 0.15 0.13 0.12 -0.01 48 4 19 +4
29SEP26 16.50 P 0.00 0.00 0.00 0.16 -0.01 48 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.20 -0.02 48 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.26 -0.02 48 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.33 -0.02 48 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.41 -0.01 48 0 39 0
29SEP26 19.00 P 0.00 0.00 0.00 0.49 -0.03 48 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 0.59 -0.03 47 0 67 0
29SEP26 20.00 P 0.00 0.00 0.00 0.71 -0.03 47 0 280 0
29SEP26 21.00 P 0.00 0.00 0.00 0.98 -0.04 47 0 250 0
29SEP26 22.00 P 0.00 0.00 0.00 1.31 -0.06 47 1 275 0
29SEP26 23.00 P 1.72 1.72 1.72 1.72 -0.06 47 15 97 -15
29SEP26 24.00 P 2.00 2.00 2.00 2.19 -0.21 46 6 175 0
29SEP26 25.00 P 0.00 0.00 0.00 2.75 -0.13 47 0 130 0
29SEP26 26.00 P 0.00 0.00 0.00 3.49 +0.03 49 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.02 -0.10 47 0 34 0
29SEP26 28.00 P 0.00 0.00 0.00 4.75 -0.18 47 0 150 0
29SEP26 29.00 P 0.00 0.00 0.00 5.59 +0.04 49 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.35 -0.12 49 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 7.18 -0.01 49 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.06 -0.09 49 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.96 -0.01 50 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 9.95 +0.11 53 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.77 -0.07 50 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 11.68 -0.03 48 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.66 -0.10 50 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.65 -0.08 52 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.65 -0.06 54 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 15.61 -0.09 53 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.59 -0.11 54 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.63 -0.07 59 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.56 -0.14 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.63 -0.07 63 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.65 -0.05 67 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.61 -0.09 65 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.32 -0.05 46 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 0.39 -0.06 45 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.48 -0.05 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.57 -0.07 46 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 0.68 -0.07 46 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 0.79 -0.05 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.93 -0.04 46 0 26 0
30DEC26 19.50 P 0.00 0.00 0.00 1.06 -0.05 46 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.21 -0.05 46 0 154 0
30DEC26 21.00 P 1.61 1.61 1.61 1.55 -0.06 45 2 249 0
30DEC26 22.00 P 1.82 1.98 1.82 1.93 -0.09 45 2 406 -2
30DEC26 23.00 P 0.00 0.00 0.00 2.36 -0.10 45 0 115 0
30DEC26 24.00 P 0.00 0.00 0.00 2.87 -0.09 45 0 146 0
30DEC26 25.00 P 0.00 0.00 0.00 3.42 -0.09 45 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.03 -0.05 45 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 4.77 -0.03 46 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 5.35 -0.12 45 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 6.11 -0.12 46 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 6.91 -0.09 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.69 -0.10 46 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.55 +0.06 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.41 +0.08 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.26 +0.09 48 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.12 +0.07 48 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 12.02 +0.11 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.92 +0.12 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.85 -0.02 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.78 -0.05 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.75 +0.01 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.67 -0.11 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.63 -0.12 48 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.56 0.00 45 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.66 -0.01 45 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.77 -0.01 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.89 -0.01 45 0 7 0
30MAR27 18.00 P 0.00 0.00 0.00 1.02 -0.02 45 1 2 -1
30MAR27 18.50 P 0.00 0.00 0.00 1.17 -0.02 45 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.29 -0.03 45 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.44 -0.04 45 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.60 -0.04 44 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 1.97 -0.04 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.37 -0.06 44 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 2.83 -0.06 44 1 6 0
30MAR27 24.00 P 0.00 0.00 0.00 3.34 -0.06 44 0 19 0
30MAR27 25.00 P 0.00 0.00 0.00 3.87 -0.08 43 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.52 -0.09 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.12 -0.08 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.84 +0.05 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.59 +0.03 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.33 -0.05 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.10 -0.02 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.92 +0.12 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.73 -0.02 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.49 +0.02 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.37 +0.10 45 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.79 -0.01 45 0 8 0
29JUN27 16.50 P 0.00 0.00 0.00 0.90 -0.02 45 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.03 -0.02 45 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.17 -0.03 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.32 -0.03 45 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.47 -0.03 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.63 -0.01 44 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.79 -0.03 44 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.97 -0.03 44 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.35 -0.04 44 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.77 -0.06 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.24 -0.06 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.75 -0.07 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.31 -0.06 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.89 -0.08 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.54 -0.08 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.22 -0.08 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.92 -0.09 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.71 +0.06 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.44 +0.07 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.21 +0.07 44 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.01 +0.08 44 0 0 0
TOTAL PUT 698 13,160 +127
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 46.02
12JUN26 35.00 C 0.00 0.00 0.00 11.02 +1.58 0 0 0 0
12JUN26 36.00 C 0.00 0.00 0.00 10.02 +1.57 0 0 0 0
12JUN26 37.00 C 0.00 0.00 0.00 9.02 +1.56 0 0 0 0
12JUN26 38.00 C 0.00 0.00 0.00 8.02 +1.56 0 0 0 0
12JUN26 39.00 C 0.00 0.00 0.00 7.03 +1.57 86 0 0 0
12JUN26 40.00 C 0.00 0.00 0.00 6.03 +1.48 73 0 0 0
12JUN26 41.00 C 0.00 0.00 0.00 5.03 +1.49 61 0 0 0
12JUN26 42.00 C 0.00 0.00 0.00 4.05 +1.41 65 0 0 0
12JUN26 43.00 C 0.00 0.00 0.00 3.10 +1.28 64 0 2 0
12JUN26 44.00 C 1.65 2.60 1.65 2.28 +1.19 70 44 954 -10
12JUN26 45.00 C 1.30 1.75 1.20 1.43 +0.77 60 278 455 +202
12JUN26 46.00 C 0.65 1.23 0.63 0.89 +0.51 64 406 612 -66
12JUN26 47.00 C 0.62 0.68 0.38 0.50 +0.28 65 1,069 1,228 -76
12JUN26 48.00 C 0.25 0.50 0.23 0.29 +0.17 70 1,229 1,069 +671
12JUN26 49.00 C 0.13 0.30 0.13 0.17 +0.10 74 259 258 +19
12JUN26 50.00 C 0.10 0.18 0.08 0.10 +0.06 79 199 947 +72
12JUN26 52.50 C 0.05 0.05 0.04 0.03 +0.01 90 89 511 -6
12JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 100 0 816 0
12JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 121 0 55 0
12JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 141 0 451 0
12JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
12JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
18JUN26 35.00 C 0.00 0.00 0.00 11.04 +1.42 0 0 0 0
18JUN26 36.00 C 0.00 0.00 0.00 10.35 +1.74 123 0 0 0
18JUN26 37.00 C 0.00 0.00 0.00 9.10 +1.64 78 0 0 0
18JUN26 38.00 C 0.00 0.00 0.00 8.23 +1.77 90 0 0 0
18JUN26 39.00 C 0.00 0.00 0.00 7.07 +1.57 54 0 0 0
18JUN26 40.00 C 0.00 0.00 0.00 6.11 +1.52 55 0 0 0
18JUN26 41.00 C 0.00 0.00 0.00 5.17 +1.41 55 0 0 0
18JUN26 42.00 C 0.00 0.00 0.00 4.29 +1.28 55 0 0 0
18JUN26 43.00 C 0.00 0.00 0.00 3.46 +1.17 55 0 60 0
18JUN26 44.00 C 0.00 0.00 0.00 2.71 +1.05 55 0 104 0
18JUN26 45.00 C 2.26 2.26 1.92 2.06 +0.87 54 16 60 +15
18JUN26 46.00 C 1.22 1.80 1.18 1.51 +0.69 54 68 16 -14
18JUN26 47.00 C 0.68 1.30 0.68 1.12 +0.57 56 124 109 +18
18JUN26 48.00 C 0.63 0.95 0.63 0.80 +0.45 57 41 69 +10
18JUN26 49.00 C 0.52 0.79 0.47 0.58 +0.36 58 1,024 1,051 +989
18JUN26 50.00 C 0.28 0.58 0.28 0.40 +0.26 59 417 317 +265
18JUN26 52.50 C 0.23 0.23 0.18 0.16 +0.12 62 65 96 +65
18JUN26 55.00 C 0.00 0.00 0.00 0.06 +0.05 64 0 0 0
18JUN26 57.50 C 0.00 0.00 0.00 0.03 +0.02 69 0 0 0
18JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18JUN26 62.50 C 0.01 0.01 0.01 0.01 0.00 80 207 207 +207
18JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 25.22 +1.70 192 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 24.28 +1.58 193 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.36 +1.89 193 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.37 +1.90 184 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.04 +1.45 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.35 +1.82 161 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.35 +1.82 152 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.23 +1.48 129 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.23 +1.61 121 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.03 +1.41 0 0 210 0
29JUN26 31.00 C 0.00 0.00 0.00 15.24 +1.71 106 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.23 +1.70 98 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.04 +1.48 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.37 +1.81 96 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.18 +1.56 71 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.35 +1.74 80 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.32 +1.60 70 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.36 +1.60 66 0 19 0
29JUN26 39.00 C 0.00 0.00 0.00 7.17 +1.50 45 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 6.26 +1.35 46 0 446 0
29JUN26 41.00 C 0.00 0.00 0.00 5.41 +1.28 48 0 229 0
29JUN26 42.00 C 4.41 4.41 4.41 4.58 +1.20 47 1 285 -1
29JUN26 43.00 C 0.00 0.00 0.00 3.82 +1.12 47 0 722 0
29JUN26 44.00 C 3.07 3.15 3.07 3.14 +0.99 47 16 2,023 +15
29JUN26 45.00 C 2.30 2.80 2.25 2.52 +0.83 47 140 4,255 +29
29JUN26 46.00 C 1.75 2.18 1.75 2.06 +0.74 49 31 7,882 +9
29JUN26 47.00 C 1.58 1.82 1.41 1.63 +0.62 49 93 3,094 +58
29JUN26 48.00 C 1.25 1.50 1.05 1.32 +0.56 51 270 2,795 +52
29JUN26 49.00 C 1.00 1.21 0.91 1.02 +0.46 51 78 3,437 +23
29JUN26 50.00 C 0.63 0.98 0.63 0.81 +0.39 52 624 6,943 -84
29JUN26 52.50 C 0.46 0.59 0.38 0.45 +0.27 55 825 8,826 -104
29JUN26 55.00 C 0.34 0.35 0.22 0.24 +0.16 56 318 7,809 +246
29JUN26 57.50 C 0.14 0.21 0.14 0.13 +0.09 58 155 14,925 +47
29JUN26 60.00 C 0.09 0.12 0.09 0.07 +0.05 60 151 18,166 -21
29JUN26 62.50 C 0.08 0.08 0.06 0.04 +0.03 62 632 6,017 -360
29JUN26 65.00 C 0.00 0.00 0.00 0.03 +0.02 67 0 4,258 0
29JUN26 67.50 C 0.00 0.00 0.00 0.02 +0.01 69 0 1,647 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,343 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,325 0
29JUN26 75.00 C 0.02 0.02 0.02 0.01 0.00 79 2 12,274 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1,178 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2,938 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 93 0 287 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,480 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 101 0 2,903 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 105 0 3,111 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 109 0 1,246 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 112 0 17,050 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 116 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 119 0 902 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 122 0 258 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 125 0 165 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 129 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 132 0 188 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 135 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 138 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 143 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 146 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 149 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 151 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 154 0 237 0
30JUL26 21.00 C 0.00 0.00 0.00 25.22 +1.52 137 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 24.37 +1.67 144 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 23.36 +1.67 135 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 22.37 +1.67 129 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 21.07 +1.38 82 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 20.35 +1.74 113 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 19.40 +1.70 110 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 18.23 +1.48 92 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 17.23 +1.60 87 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 16.11 +1.39 68 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 15.24 +1.63 76 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 14.23 +1.60 71 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 13.12 +1.46 56 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 12.37 +1.69 68 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 11.39 +1.63 64 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 10.35 +1.54 57 0 32 0
30JUL26 37.00 C 0.00 0.00 0.00 9.32 +1.60 51 0 31 0
30JUL26 38.00 C 0.00 0.00 0.00 8.44 +1.47 51 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 7.54 +1.39 49 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 6.72 +1.32 48 0 30 0
30JUL26 41.00 C 0.00 0.00 0.00 5.95 +1.25 48 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.25 +1.18 48 0 206 0
30JUL26 43.00 C 0.00 0.00 0.00 4.60 +1.03 48 0 548 0
30JUL26 44.00 C 3.83 3.96 3.77 4.03 +0.93 48 47 746 +43
30JUL26 45.00 C 3.33 3.78 3.30 3.56 +0.89 49 149 2,295 +143
30JUL26 46.00 C 3.05 3.37 2.98 3.05 +0.74 48 62 1,472 +32
30JUL26 47.00 C 2.95 2.95 2.50 2.66 +0.68 49 57 1,695 +16
30JUL26 48.00 C 2.17 2.54 2.16 2.33 +0.63 49 147 6,418 +16
30JUL26 49.00 C 2.00 2.13 1.88 2.01 +0.56 50 108 4,291 -99
30JUL26 50.00 C 2.00 2.00 1.60 1.77 +0.53 50 124 1,490 +18
30JUL26 52.50 C 1.20 1.28 1.14 1.24 +0.42 51 72 2,654 +57
30JUL26 55.00 C 0.78 0.95 0.78 0.88 +0.34 53 520 6,377 +479
30JUL26 57.50 C 0.71 0.71 0.63 0.65 +0.29 55 35 2,935 +30
30JUL26 60.00 C 0.45 0.53 0.43 0.47 +0.23 56 92 5,923 +26
30JUL26 62.50 C 0.00 0.00 0.00 0.35 +0.19 57 0 2,260 0
30JUL26 65.00 C 0.25 0.26 0.25 0.26 +0.15 59 4 2,233 +4
30JUL26 67.50 C 0.20 0.20 0.20 0.19 +0.11 60 10 925 +10
30JUL26 70.00 C 0.00 0.00 0.00 0.15 +0.10 61 0 225 0
30JUL26 72.50 C 0.00 0.00 0.00 0.12 +0.08 63 0 100 0
30JUL26 75.00 C 0.00 0.00 0.00 0.10 +0.07 65 0 385 0
28AUG26 21.00 C 0.00 0.00 0.00 25.36 +1.66 123 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 24.37 +1.67 117 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 23.36 +1.67 110 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 22.37 +1.67 105 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 21.35 +1.66 98 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 20.35 +1.74 93 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 19.40 +1.70 90 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 18.26 +1.51 78 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 17.37 +1.59 78 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 16.32 +1.54 71 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 15.24 +1.44 63 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 14.23 +1.41 58 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 13.16 +1.30 50 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 12.37 +1.66 56 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.39 +1.36 52 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.48 +1.31 51 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.58 +1.20 49 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.96 +1.35 52 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.18 +1.27 51 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.52 +1.45 52 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.65 +1.15 49 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.06 +1.02 49 0 1 0
28AUG26 43.00 C 0.00 0.00 0.00 5.48 +0.98 49 0 131 0
28AUG26 44.00 C 0.00 0.00 0.00 4.96 +0.92 49 0 325 0
28AUG26 45.00 C 4.43 4.43 4.43 4.48 +0.86 49 12 471 0
28AUG26 46.00 C 4.16 4.16 3.80 4.06 +0.80 50 40 498 +14
28AUG26 47.00 C 3.42 3.42 3.42 3.66 +0.73 50 15 647 +15
28AUG26 48.00 C 3.14 3.40 3.07 3.30 +0.68 50 43 920 +32
28AUG26 49.00 C 2.87 2.90 2.77 2.97 +0.61 51 64 811 +14
28AUG26 50.00 C 2.68 2.68 2.64 2.69 +0.59 51 14 1,125 +5
28AUG26 52.50 C 0.00 0.00 0.00 2.05 +0.45 52 0 1,221 0
28AUG26 55.00 C 1.64 1.64 1.64 1.60 +0.39 53 50 1,537 +50
28AUG26 57.50 C 1.26 1.26 1.23 1.24 +0.31 54 72 962 +50
28AUG26 60.00 C 0.98 1.05 0.92 0.96 +0.25 54 125 904 -3
28AUG26 62.50 C 0.78 0.82 0.78 0.74 +0.20 55 5 699 0
28AUG26 65.00 C 0.60 0.60 0.60 0.57 +0.15 56 30 985 +30
28AUG26 67.50 C 0.00 0.00 0.00 0.45 +0.12 57 0 389 0
28AUG26 70.00 C 0.00 0.00 0.00 0.35 +0.09 57 0 247 0
28AUG26 72.50 C 0.00 0.00 0.00 0.28 +0.07 58 0 1,236 0
28AUG26 75.00 C 0.32 0.32 0.32 0.22 +0.05 59 20 252 0
29SEP26 21.00 C 0.00 0.00 0.00 25.36 +1.66 105 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 24.37 +1.53 99 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 23.36 +1.67 94 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 22.37 +1.67 89 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 21.35 +1.50 83 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.35 +1.74 79 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.40 +1.70 76 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.26 +1.51 66 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.37 +1.59 66 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.32 +1.49 61 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.29 +1.38 56 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.38 +1.40 55 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.52 +1.44 55 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.59 +1.37 52 0 0 0
29SEP26 35.00 C 11.83 11.83 11.83 11.70 +1.30 51 1 31 +1
29SEP26 36.00 C 0.00 0.00 0.00 11.00 +1.37 52 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.30 +1.42 53 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.55 +1.35 52 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 8.84 +1.30 51 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 8.05 +1.12 50 0 40 0
29SEP26 41.00 C 0.00 0.00 0.00 7.32 +1.07 48 0 461 0
29SEP26 42.00 C 0.00 0.00 0.00 6.74 +1.09 48 0 809 0
29SEP26 43.00 C 0.00 0.00 0.00 6.19 +1.03 49 0 466 0
29SEP26 44.00 C 0.00 0.00 0.00 5.68 +0.91 48 0 992 0
29SEP26 45.00 C 0.00 0.00 0.00 5.22 +0.87 49 0 2,265 0
29SEP26 46.00 C 4.86 4.86 4.86 4.78 +0.78 49 1 577 +1
29SEP26 47.00 C 0.00 0.00 0.00 4.38 +0.73 49 0 7,539 0
29SEP26 48.00 C 3.81 3.97 3.81 4.02 +0.68 49 64 1,166 -64
29SEP26 49.00 C 0.00 0.00 0.00 3.69 +0.66 49 0 893 0
29SEP26 50.00 C 3.27 3.36 3.27 3.38 +0.57 50 52 2,607 +52
29SEP26 52.50 C 0.00 0.00 0.00 2.73 +0.51 50 0 3,207 0
29SEP26 55.00 C 0.00 0.00 0.00 2.18 +0.40 51 0 2,873 0
29SEP26 57.50 C 1.75 1.78 1.75 1.78 +0.33 52 44 1,786 -44
29SEP26 60.00 C 1.45 1.50 1.45 1.43 +0.23 52 11 3,327 +1
29SEP26 62.50 C 1.21 1.21 1.21 1.16 +0.19 53 35 973 0
29SEP26 65.00 C 1.00 1.00 1.00 0.93 +0.12 54 8 4,332 0
29SEP26 67.50 C 0.00 0.00 0.00 0.76 +0.08 54 0 2,361 0
29SEP26 70.00 C 0.70 0.70 0.70 0.62 +0.04 55 5 2,204 0
29SEP26 72.50 C 0.00 0.00 0.00 0.51 +0.02 55 0 482 0
29SEP26 75.00 C 0.00 0.00 0.00 0.41 -0.02 56 0 584 0
29SEP26 77.50 C 0.00 0.00 0.00 0.35 -0.02 56 0 771 0
29SEP26 80.00 C 0.00 0.00 0.00 0.28 -0.05 57 0 1,644 0
29SEP26 82.50 C 0.00 0.00 0.00 0.24 -0.05 57 0 1,015 0
29SEP26 85.00 C 0.00 0.00 0.00 0.20 -0.06 58 0 407 0
29SEP26 87.50 C 0.00 0.00 0.00 0.17 -0.06 59 0 417 0
29SEP26 90.00 C 0.24 0.25 0.24 0.15 -0.06 59 6 1,478 0
29SEP26 92.50 C 0.00 0.00 0.00 0.13 -0.06 60 0 312 0
29SEP26 95.00 C 0.00 0.00 0.00 0.11 -0.06 61 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.10 -0.05 61 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.09 -0.05 62 0 1,272 0
29SEP26 102.50 C 0.00 0.00 0.00 0.07 -0.06 62 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.06 -0.06 62 0 59 0
29SEP26 107.50 C 0.00 0.00 0.00 0.05 -0.06 62 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.04 -0.06 62 0 1,502 0
29SEP26 112.50 C 0.00 0.00 0.00 0.03 -0.06 61 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.02 -0.06 60 0 1,016 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 -0.06 58 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 -0.05 59 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 -0.04 60 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 -0.03 61 0 56 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 -0.02 62 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 64 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 71 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 25.36 +1.66 76 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 24.37 +1.53 72 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 23.36 +1.67 68 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 22.37 +1.67 64 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 21.35 +1.50 60 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 20.43 +1.41 59 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.56 +1.65 58 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.66 +1.62 57 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.80 +1.42 56 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.96 +1.48 55 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.11 +1.41 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.33 +1.40 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.53 +1.38 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.76 +1.35 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.00 +1.38 51 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 12.37 +1.36 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.66 +1.24 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.89 +1.14 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.26 +1.11 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.64 +1.06 49 0 9 0
30DEC26 41.00 C 0.00 0.00 0.00 9.08 +1.00 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.55 +0.97 49 0 106 0
30DEC26 43.00 C 0.00 0.00 0.00 8.03 +1.05 49 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 7.49 +0.94 48 0 219 0
30DEC26 45.00 C 7.28 7.28 7.28 7.10 +0.95 49 6 2,746 0
30DEC26 46.00 C 6.65 6.65 6.65 6.68 +0.88 49 1 187 -1
30DEC26 47.00 C 6.14 6.42 6.14 6.28 +0.86 49 5 4,157 -3
30DEC26 48.00 C 0.00 0.00 0.00 5.94 +0.76 50 0 1,512 0
30DEC26 49.00 C 0.00 0.00 0.00 5.55 +0.78 49 0 711 0
30DEC26 50.00 C 0.00 0.00 0.00 5.19 +0.69 49 0 2,682 0
30DEC26 52.50 C 0.00 0.00 0.00 4.52 +0.65 50 0 841 0
30DEC26 55.00 C 3.89 3.89 3.89 3.89 +0.57 50 14 1,231 -10
30DEC26 57.50 C 3.20 3.20 3.20 3.36 +0.46 51 1 2,552 0
30DEC26 60.00 C 2.73 3.00 2.73 2.93 +0.46 51 90 7,247 -16
30DEC26 62.50 C 0.00 0.00 0.00 2.52 +0.34 52 0 682 0
30DEC26 65.00 C 2.15 2.15 2.10 2.22 +0.31 52 6 1,080 +2
30DEC26 67.50 C 1.88 1.88 1.88 1.92 +0.22 53 1 717 +1
30DEC26 70.00 C 0.00 0.00 0.00 1.69 +0.17 53 0 661 0
30DEC26 72.50 C 0.00 0.00 0.00 1.47 +0.12 54 0 858 0
30DEC26 75.00 C 1.30 1.40 1.30 1.29 +0.06 54 6 2,158 0
30DEC26 77.50 C 0.00 0.00 0.00 1.14 +0.02 54 0 421 0
30DEC26 80.00 C 0.00 0.00 0.00 1.00 0.00 55 0 392 0
30DEC26 82.50 C 0.00 0.00 0.00 0.89 -0.03 55 0 265 0
30DEC26 85.00 C 0.00 0.00 0.00 0.80 -0.05 55 0 2,235 0
30DEC26 87.50 C 0.00 0.00 0.00 0.71 -0.08 56 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.63 -0.09 56 0 136 0
30DEC26 92.50 C 0.00 0.00 0.00 0.58 -0.09 57 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.52 -0.11 57 0 314 0
30DEC26 97.50 C 0.00 0.00 0.00 0.46 -0.14 57 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.42 -0.14 58 0 353 0
30DEC26 102.50 C 0.00 0.00 0.00 0.39 -0.14 58 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.36 -0.14 59 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.32 -0.15 59 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.29 -0.16 59 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.27 -0.17 60 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.25 -0.17 60 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.24 -0.17 61 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.22 -0.17 61 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.20 -0.18 61 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.19 -0.17 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.18 -0.17 63 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.17 -0.17 63 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.16 -0.17 63 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.15 -0.17 64 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.14 -0.17 64 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.13 -0.17 64 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.12 -0.17 64 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.11 -0.17 65 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.10 -0.17 64 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.09 -0.17 64 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 25.36 +1.31 61 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 24.58 +1.43 63 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 23.76 +1.50 63 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 22.78 +1.57 60 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 21.81 +1.31 57 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 21.05 +1.43 57 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 20.24 +1.42 57 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 19.41 +1.42 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 18.60 +1.38 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 17.81 +1.37 54 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 17.05 +1.35 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.30 +1.31 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.59 +1.32 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.93 +1.32 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.05 +1.25 51 0 3 0
30MAR27 36.00 C 0.00 0.00 0.00 13.59 +1.27 52 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 12.97 +1.31 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.33 +1.18 51 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 11.57 +0.98 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.02 +1.15 50 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 10.49 +1.11 50 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 9.97 +1.07 49 0 69 0
30MAR27 43.00 C 0.00 0.00 0.00 9.49 +1.04 49 0 53 0
30MAR27 44.00 C 0.00 0.00 0.00 9.26 +1.24 51 0 276 0
30MAR27 45.00 C 0.00 0.00 0.00 8.60 +0.98 50 0 1,458 0
30MAR27 46.00 C 0.00 0.00 0.00 8.18 +0.94 49 0 3,000 0
30MAR27 47.00 C 0.00 0.00 0.00 7.79 +1.15 49 0 2,073 0
30MAR27 48.00 C 0.00 0.00 0.00 7.42 +1.04 49 0 1,393 0
30MAR27 49.00 C 0.00 0.00 0.00 7.07 +0.86 50 0 36 0
30MAR27 50.00 C 6.61 6.61 6.61 6.76 +0.88 50 3 202 0
30MAR27 52.50 C 0.00 0.00 0.00 5.97 +0.87 50 0 1,561 0
30MAR27 55.00 C 0.00 0.00 0.00 5.30 +0.84 50 0 2,967 0
30MAR27 57.50 C 0.00 0.00 0.00 4.72 +0.86 50 0 2,045 0
30MAR27 60.00 C 0.00 0.00 0.00 4.16 +0.79 51 0 596 0
30MAR27 62.50 C 0.00 0.00 0.00 3.70 +0.79 51 0 436 0
30MAR27 65.00 C 0.00 0.00 0.00 3.25 +0.71 51 0 170 0
30MAR27 67.50 C 0.00 0.00 0.00 2.91 +0.73 51 0 53 0
30MAR27 70.00 C 0.00 0.00 0.00 2.57 +0.66 51 0 122 0
30MAR27 72.50 C 0.00 0.00 0.00 2.28 +0.63 51 0 105 0
30MAR27 75.00 C 2.15 2.15 2.15 2.04 +0.61 51 4 32 +4
30MAR27 77.50 C 0.00 0.00 0.00 1.81 +0.56 51 0 38 0
30MAR27 80.00 C 1.77 1.77 1.77 1.61 +0.54 51 4 66 0
30MAR27 82.50 C 0.00 0.00 0.00 1.45 +0.51 52 0 76 0
30MAR27 85.00 C 1.47 1.47 1.47 1.29 +0.44 52 5 192 +5
29JUN27 35.00 C 15.19 15.19 15.19 15.03 +1.38 50 9 12 +9
29JUN27 36.00 C 0.00 0.00 0.00 14.58 +1.52 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.99 +1.45 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.41 +1.38 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.85 +1.33 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.19 +1.20 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.61 +1.10 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.12 +1.07 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.65 +1.05 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.23 +1.04 49 0 0 0
29JUN27 45.00 C 9.77 9.77 9.77 9.83 +1.03 49 2 38 0
29JUN27 46.00 C 0.00 0.00 0.00 9.43 +0.95 49 0 47 0
29JUN27 47.00 C 0.00 0.00 0.00 9.05 +0.96 49 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 8.68 +0.91 49 0 57 0
29JUN27 49.00 C 0.00 0.00 0.00 8.33 +0.86 49 0 112 0
29JUN27 50.00 C 7.85 7.85 7.85 8.01 +0.85 50 1 100 +1
29JUN27 52.50 C 0.00 0.00 0.00 7.25 +0.84 50 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 6.57 +0.86 50 0 67 0
29JUN27 57.50 C 6.00 6.09 6.00 5.94 +0.86 50 4 47 +2
29JUN27 60.00 C 0.00 0.00 0.00 5.41 +0.91 50 0 13 0
29JUN27 62.50 C 5.07 5.07 5.07 4.92 +0.90 51 2 213 0
29JUN27 65.00 C 0.00 0.00 0.00 4.49 +0.96 51 0 3 0
29JUN27 67.50 C 4.00 4.00 4.00 4.05 +0.89 51 5 64 +4
29JUN27 70.00 C 0.00 0.00 0.00 3.77 +0.97 52 0 90 0
TOTAL CALL 11,184 314,142 +3,197
12JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
12JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
12JUN26 37.00 P 0.00 0.00 0.00 0.01 -0.01 123 0 0 0
12JUN26 38.00 P 0.00 0.00 0.00 0.01 -0.02 109 0 0 0
12JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.04 96 0 0 0
12JUN26 40.00 P 0.00 0.00 0.00 0.01 -0.07 83 0 267 0
12JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.13 70 0 148 0
12JUN26 42.00 P 0.09 0.09 0.06 0.03 -0.21 68 54 240 -50
12JUN26 43.00 P 0.13 0.13 0.13 0.07 -0.34 63 33 318 -3
12JUN26 44.00 P 0.33 0.33 0.22 0.19 -0.50 63 63 1,509 -6
12JUN26 45.00 P 0.63 0.75 0.35 0.43 -0.82 62 285 737 +19
12JUN26 46.00 P 1.04 1.36 0.70 0.84 -1.18 62 1,055 1,058 +646
12JUN26 47.00 P 1.33 1.93 1.33 1.53 -1.32 70 46 53 +12
12JUN26 48.00 P 2.19 2.19 2.19 2.27 -1.40 71 13 40 0
12JUN26 49.00 P 0.00 0.00 0.00 3.14 -1.58 74 0 30 0
12JUN26 50.00 P 0.00 0.00 0.00 4.07 -1.62 78 0 2 0
12JUN26 52.50 P 0.00 0.00 0.00 6.51 -1.66 92 0 2 0
12JUN26 55.00 P 0.00 0.00 0.00 8.99 -1.67 104 0 0 0
12JUN26 57.50 P 0.00 0.00 0.00 11.49 -1.67 127 0 0 0
12JUN26 60.00 P 0.00 0.00 0.00 13.99 -1.67 148 0 0 0
12JUN26 62.50 P 0.00 0.00 0.00 16.49 -1.67 167 0 0 0
12JUN26 65.00 P 0.00 0.00 0.00 18.99 -1.67 186 0 0 0
12JUN26 67.50 P 0.00 0.00 0.00 21.49 -1.67 203 0 0 0
12JUN26 70.00 P 0.00 0.00 0.00 23.99 -1.67 220 0 0 0
18JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18JUN26 36.00 P 0.00 0.00 0.00 0.01 -0.02 68 0 0 0
18JUN26 37.00 P 0.00 0.00 0.00 0.01 -0.03 61 0 0 0
18JUN26 38.00 P 0.00 0.00 0.00 0.02 -0.05 60 0 40 0
18JUN26 39.00 P 0.00 0.00 0.00 0.03 -0.10 56 0 51 0
18JUN26 40.00 P 0.00 0.00 0.00 0.07 -0.15 56 0 5 0
18JUN26 41.00 P 0.00 0.00 0.00 0.13 -0.23 55 0 225 0
18JUN26 42.00 P 0.31 0.31 0.29 0.25 -0.30 56 5 114 -1
18JUN26 43.00 P 0.00 0.00 0.00 0.42 -0.41 55 0 665 0
18JUN26 44.00 P 0.77 0.82 0.72 0.66 -0.55 54 107 89 +80
18JUN26 45.00 P 1.07 1.22 0.86 1.03 -0.71 55 189 263 +188
18JUN26 46.00 P 1.56 1.84 1.31 1.49 -0.88 55 41 54 +38
18JUN26 47.00 P 1.87 1.97 1.87 2.05 -1.05 55 30 31 +30
18JUN26 48.00 P 2.55 2.65 2.55 2.74 -1.19 56 47 45 +43
18JUN26 49.00 P 0.00 0.00 0.00 3.51 -1.24 57 0 0 0
18JUN26 50.00 P 0.00 0.00 0.00 4.35 -1.59 59 0 0 0
18JUN26 52.50 P 0.00 0.00 0.00 6.61 -1.57 61 0 0 0
18JUN26 55.00 P 0.00 0.00 0.00 9.01 -1.65 62 0 0 0
18JUN26 57.50 P 0.00 0.00 0.00 11.49 -1.67 68 0 0 0
18JUN26 60.00 P 0.00 0.00 0.00 13.99 -1.67 78 0 0 0
18JUN26 62.50 P 0.00 0.00 0.00 16.49 -1.67 89 0 0 0
18JUN26 65.00 P 0.00 0.00 0.00 18.99 -1.67 99 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 112 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 87 0 52 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 82 0 112 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 76 0 160 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 48 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 120 0
29JUN26 32.00 P 0.04 0.04 0.04 0.01 0.00 61 1 68 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 88 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 208 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 -0.04 46 0 428 0
29JUN26 36.00 P 0.11 0.11 0.11 0.02 -0.07 46 5 835 -1
29JUN26 37.00 P 0.12 0.12 0.12 0.04 -0.11 45 30 804 -7
29JUN26 38.00 P 0.17 0.17 0.17 0.08 -0.17 45 16 3,748 0
29JUN26 39.00 P 0.25 0.25 0.25 0.15 -0.23 46 1 1,930 -1
29JUN26 40.00 P 0.39 0.39 0.35 0.26 -0.30 46 15 1,299 +15
29JUN26 41.00 P 0.59 0.59 0.48 0.44 -0.37 47 51 1,960 -5
29JUN26 42.00 P 0.78 0.78 0.68 0.68 -0.46 48 84 1,762 +18
29JUN26 43.00 P 1.18 1.18 0.91 1.00 -0.55 48 60 2,281 +3
29JUN26 44.00 P 1.56 1.56 1.26 1.41 -0.66 49 231 4,628 -5
29JUN26 45.00 P 2.00 2.02 1.73 1.85 -0.81 49 211 4,363 -76
29JUN26 46.00 P 2.72 2.72 2.46 2.43 -0.90 50 41 4,008 +20
29JUN26 47.00 P 2.79 3.37 2.79 3.08 -0.93 52 45 2,819 +15
29JUN26 48.00 P 3.62 3.62 3.55 3.75 -1.10 52 16 3,212 -1
29JUN26 49.00 P 4.92 4.92 4.21 4.51 -1.19 53 60 2,724 +45
29JUN26 50.00 P 0.00 0.00 0.00 5.32 -1.25 54 13 4,162 0
29JUN26 52.50 P 7.45 7.45 7.45 7.50 -1.25 56 4 2,389 -4
29JUN26 55.00 P 10.32 10.32 9.44 9.77 -1.31 55 72 3,343 -59
29JUN26 57.50 P 0.00 0.00 0.00 11.93 -1.70 0 1 2,761 0
29JUN26 60.00 P 14.99 14.99 14.62 14.85 -1.26 80 23 2,473 +15
29JUN26 62.50 P 0.00 0.00 0.00 16.85 -1.59 0 0 3,276 0
29JUN26 65.00 P 20.30 20.30 20.30 19.34 -1.75 0 2 5,596 -2
29JUN26 67.50 P 22.50 22.50 22.50 21.90 -1.65 0 2 1,147 0
29JUN26 70.00 P 25.00 25.00 25.00 24.25 -1.95 0 50 6,473 -50
29JUN26 72.50 P 0.00 0.00 0.00 26.77 -1.55 0 0 15,797 0
29JUN26 75.00 P 0.00 0.00 0.00 29.23 -1.80 0 0 6,350 0
29JUN26 77.50 P 0.00 0.00 0.00 31.82 -1.72 0 0 523 0
29JUN26 80.00 P 0.00 0.00 0.00 34.29 -1.71 0 0 2,786 0
29JUN26 82.50 P 0.00 0.00 0.00 36.74 -1.72 0 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 39.40 -1.60 0 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 41.89 -1.60 0 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 44.39 -1.69 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 47.05 -1.52 115 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 49.38 -1.60 0 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 51.85 -1.63 0 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 54.49 -1.48 0 0 35 0
29JUN26 102.50 P 0.00 0.00 0.00 56.76 -1.71 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 59.32 -1.65 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 61.77 -1.71 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 64.31 -1.67 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 66.75 -1.59 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 69.28 -1.56 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 71.76 -1.69 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 74.30 -1.53 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 76.71 -1.67 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 79.24 -1.78 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 81.98 -1.45 0 0 0 0
29JUN26 130.00 P 84.88 84.88 84.76 84.40 -1.56 0 40 543 +20
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 26 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 58 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 38 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 38 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
30JUL26 29.00 P 0.00 0.00 0.00 0.02 0.00 51 0 43 0
30JUL26 30.00 P 0.00 0.00 0.00 0.03 0.00 50 0 280 0
30JUL26 31.00 P 0.00 0.00 0.00 0.04 0.00 48 0 44 0
30JUL26 32.00 P 0.00 0.00 0.00 0.07 -0.01 49 0 30 0
30JUL26 33.00 P 0.00 0.00 0.00 0.11 -0.01 49 0 33 0
30JUL26 34.00 P 0.30 0.30 0.30 0.16 -0.03 49 2 125 0
30JUL26 35.00 P 0.00 0.00 0.00 0.23 -0.06 48 0 789 0
30JUL26 36.00 P 0.43 0.43 0.43 0.34 -0.09 49 2 1,139 0
30JUL26 37.00 P 0.00 0.00 0.00 0.47 -0.13 48 0 953 0
30JUL26 38.00 P 0.71 0.74 0.70 0.63 -0.19 48 75 787 -16
30JUL26 39.00 P 0.91 0.96 0.91 0.84 -0.25 49 51 613 -9
30JUL26 40.00 P 1.10 1.10 1.10 1.07 -0.31 48 6 460 -6
30JUL26 41.00 P 1.46 1.46 1.26 1.34 -0.38 48 2,146 1,833 -656
30JUL26 42.00 P 1.85 1.85 1.85 1.66 -0.48 48 15 1,035 0
30JUL26 43.00 P 2.09 2.09 2.06 2.05 -0.56 48 60 1,203 +15
30JUL26 44.00 P 2.48 2.70 2.34 2.48 -0.65 48 331 1,869 +267
30JUL26 45.00 P 3.06 3.18 2.79 3.00 -0.73 48 169 1,502 +112
30JUL26 46.00 P 3.45 3.70 3.36 3.53 -0.84 48 23 1,485 +2
30JUL26 47.00 P 4.47 4.47 4.05 4.14 -0.85 49 21 1,044 -12
30JUL26 48.00 P 4.90 4.90 4.90 4.81 -0.97 49 1 577 0
30JUL26 49.00 P 5.46 5.46 5.46 5.50 -1.03 49 14 830 +10
30JUL26 50.00 P 0.00 0.00 0.00 6.24 -1.12 50 0 303 0
30JUL26 52.50 P 0.00 0.00 0.00 8.24 -1.24 51 0 397 0
30JUL26 55.00 P 0.00 0.00 0.00 10.38 -1.32 53 0 512 0
30JUL26 57.50 P 0.00 0.00 0.00 12.63 -1.33 54 1 529 0
30JUL26 60.00 P 0.00 0.00 0.00 14.91 -1.27 54 0 153 0
30JUL26 62.50 P 0.00 0.00 0.00 17.21 -1.39 50 0 90 0
30JUL26 65.00 P 0.00 0.00 0.00 19.48 -1.61 0 0 788 0
30JUL26 67.50 P 0.00 0.00 0.00 22.15 -1.43 55 0 1 0
30JUL26 70.00 P 0.00 0.00 0.00 24.54 -1.66 0 0 83 0
30JUL26 72.50 P 0.00 0.00 0.00 27.02 -1.49 0 0 144 0
30JUL26 75.00 P 0.00 0.00 0.00 29.56 -1.47 50 0 1 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 32 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 13 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 4 0
28AUG26 29.00 P 0.00 0.00 0.00 0.06 -0.04 47 0 44 0
28AUG26 30.00 P 0.00 0.00 0.00 0.09 -0.06 47 0 7 0
28AUG26 31.00 P 0.00 0.00 0.00 0.14 -0.08 47 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.20 -0.10 47 0 47 0
28AUG26 33.00 P 0.00 0.00 0.00 0.28 -0.14 48 0 2 0
28AUG26 34.00 P 0.60 0.60 0.60 0.39 -0.18 48 2 79 0
28AUG26 35.00 P 0.00 0.00 0.00 0.53 -0.21 48 0 240 0
28AUG26 36.00 P 0.00 0.00 0.00 0.70 -0.26 48 0 238 0
28AUG26 37.00 P 1.10 1.10 1.10 0.91 -0.31 49 4 222 +4
28AUG26 38.00 P 0.00 0.00 0.00 1.14 -0.33 49 0 429 0
28AUG26 39.00 P 0.00 0.00 0.00 1.43 -0.34 49 0 377 0
28AUG26 40.00 P 1.69 1.69 1.69 1.75 -0.37 49 4 494 0
28AUG26 41.00 P 0.00 0.00 0.00 2.08 -0.42 49 0 412 0
28AUG26 42.00 P 0.00 0.00 0.00 2.45 -0.51 49 0 3,353 0
28AUG26 43.00 P 3.01 3.01 2.90 2.88 -0.58 49 7 245 -7
28AUG26 44.00 P 0.00 0.00 0.00 3.35 -0.65 49 0 617 0
28AUG26 45.00 P 4.15 4.15 3.92 3.88 -0.70 49 24 291 +6
28AUG26 46.00 P 0.00 0.00 0.00 4.43 -0.78 49 0 908 0
28AUG26 47.00 P 0.00 0.00 0.00 5.04 -0.83 50 0 1,714 0
28AUG26 48.00 P 5.81 5.98 5.81 5.66 -0.92 50 30 575 +30
28AUG26 49.00 P 0.00 0.00 0.00 6.35 -0.89 50 3 577 0
28AUG26 50.00 P 0.00 0.00 0.00 7.05 -1.00 51 0 224 0
28AUG26 52.50 P 0.00 0.00 0.00 8.95 -1.09 52 0 400 0
28AUG26 55.00 P 11.50 11.50 11.50 10.82 -1.33 50 2 411 -1
28AUG26 57.50 P 0.00 0.00 0.00 13.07 -1.19 52 0 765 0
28AUG26 60.00 P 0.00 0.00 0.00 15.25 -1.31 52 0 101 0
28AUG26 62.50 P 0.00 0.00 0.00 17.69 -1.04 56 0 35 0
28AUG26 65.00 P 20.31 20.31 20.08 19.96 -1.42 55 45 4,166 +45
28AUG26 67.50 P 0.00 0.00 0.00 22.25 -1.33 52 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.66 -1.54 50 0 1 0
28AUG26 72.50 P 0.00 0.00 0.00 27.17 -1.34 55 0 23 0
28AUG26 75.00 P 0.00 0.00 0.00 29.56 -1.47 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 56 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 45 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 -0.02 48 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.08 -0.04 48 0 4 0
29SEP26 28.00 P 0.00 0.00 0.00 0.12 -0.05 48 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 0.17 -0.07 48 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.24 -0.08 48 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 0.32 -0.12 48 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.43 -0.14 48 0 89 0
29SEP26 33.00 P 0.00 0.00 0.00 0.56 -0.17 48 0 30 0
29SEP26 34.00 P 0.00 0.00 0.00 0.72 -0.21 48 0 104 0
29SEP26 35.00 P 0.00 0.00 0.00 0.91 -0.24 48 0 77 0
29SEP26 36.00 P 1.31 1.31 1.19 1.13 -0.28 49 5 527 -2
29SEP26 37.00 P 0.00 0.00 0.00 1.38 -0.30 49 0 462 0
29SEP26 38.00 P 1.74 1.74 1.74 1.66 -0.34 49 1 694 0
29SEP26 39.00 P 0.00 0.00 0.00 1.97 -0.35 49 0 1,207 0
29SEP26 40.00 P 0.00 0.00 0.00 2.30 -0.39 49 0 497 0
29SEP26 41.00 P 2.76 2.76 2.71 2.66 -0.46 48 43 1,107 0
29SEP26 42.00 P 3.00 3.00 3.00 3.07 -0.51 48 4 2,162 0
29SEP26 43.00 P 3.52 3.64 3.47 3.52 -0.56 49 37 2,685 +37
29SEP26 44.00 P 4.08 4.17 3.95 4.01 -0.61 49 47 2,109 +32
29SEP26 45.00 P 4.47 4.65 4.47 4.52 -0.68 49 16 9,150 +15
29SEP26 46.00 P 5.06 5.06 5.06 5.08 -0.77 49 7 1,604 +7
29SEP26 47.00 P 0.00 0.00 0.00 5.67 -0.82 49 0 7,464 0
29SEP26 48.00 P 0.00 0.00 0.00 6.31 -0.87 49 0 1,420 0
29SEP26 49.00 P 0.00 0.00 0.00 6.97 -0.91 49 0 1,424 0
29SEP26 50.00 P 0.00 0.00 0.00 7.66 -0.97 50 0 6,591 0
29SEP26 52.50 P 0.00 0.00 0.00 9.51 -1.06 50 0 4,405 0
29SEP26 55.00 P 0.00 0.00 0.00 11.47 -1.15 51 0 3,146 0
29SEP26 57.50 P 0.00 0.00 0.00 13.93 -0.60 56 0 1,888 0
29SEP26 60.00 P 0.00 0.00 0.00 15.67 -1.08 52 0 2,122 0
29SEP26 62.50 P 0.00 0.00 0.00 17.78 -1.25 50 0 1,354 0
29SEP26 65.00 P 0.00 0.00 0.00 20.20 -1.21 53 0 6,084 0
29SEP26 67.50 P 0.00 0.00 0.00 22.45 -1.50 51 0 4,323 0
29SEP26 70.00 P 0.00 0.00 0.00 24.78 -1.42 50 0 2,805 0
29SEP26 72.50 P 0.00 0.00 0.00 27.17 -1.34 48 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 29.56 -1.61 40 0 3,119 0
29SEP26 77.50 P 0.00 0.00 0.00 32.02 -1.52 0 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 34.48 -1.52 0 0 1,865 0
29SEP26 82.50 P 0.00 0.00 0.00 36.99 -1.47 0 0 652 0
29SEP26 85.00 P 0.00 0.00 0.00 39.46 -1.54 0 0 151 0
29SEP26 87.50 P 0.00 0.00 0.00 41.97 -1.52 0 0 184 0
29SEP26 90.00 P 0.00 0.00 0.00 44.40 -1.68 0 0 90 0
29SEP26 92.50 P 0.00 0.00 0.00 47.05 -1.52 59 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 49.43 -1.64 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 51.88 -1.60 0 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 54.49 -1.48 0 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 56.91 -1.56 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 59.41 -1.64 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 61.89 -1.66 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 64.36 -1.62 0 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 66.85 -1.49 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 69.44 -1.60 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 71.89 -1.56 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 74.37 -1.46 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 76.91 -1.47 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 79.38 -1.64 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 81.98 -1.45 75 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 84.40 -1.56 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 86.87 -1.64 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 89.35 -1.44 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 91.83 -1.58 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 94.32 -1.59 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 96.83 -1.58 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 99.33 -1.67 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 101.83 -1.66 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 104.35 -1.41 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.06 -0.03 48 0 87 0
30DEC26 22.00 P 0.00 0.00 0.00 0.08 -0.05 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.12 -0.06 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.16 -0.08 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.22 -0.10 48 0 120 0
30DEC26 26.00 P 0.00 0.00 0.00 0.29 -0.11 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.38 -0.15 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.50 -0.15 48 0 1 0
30DEC26 29.00 P 0.78 0.78 0.78 0.62 -0.20 48 8 13 +8
30DEC26 30.00 P 0.95 0.95 0.92 0.78 -0.21 48 3 235 +3
30DEC26 31.00 P 1.18 1.18 1.18 0.95 -0.25 48 50 119 +50
30DEC26 32.00 P 0.00 0.00 0.00 1.15 -0.28 48 0 192 0
30DEC26 33.00 P 0.00 0.00 0.00 1.38 -0.24 49 0 66 0
30DEC26 34.00 P 0.00 0.00 0.00 1.62 -0.28 49 0 68 0
30DEC26 35.00 P 0.00 0.00 0.00 1.92 -0.27 49 0 112 0
30DEC26 36.00 P 2.32 2.32 2.32 2.21 -0.27 49 1 309 -1
30DEC26 37.00 P 0.00 0.00 0.00 2.51 -0.32 48 0 157 0
30DEC26 38.00 P 0.00 0.00 0.00 2.83 -0.35 48 0 139 0
30DEC26 39.00 P 0.00 0.00 0.00 3.20 -0.40 48 0 493 0
30DEC26 40.00 P 3.57 3.57 3.57 3.62 -0.41 48 5 5,265 -5
30DEC26 41.00 P 0.00 0.00 0.00 4.05 -0.49 48 0 1,771 0
30DEC26 42.00 P 4.44 4.44 4.44 4.50 -0.51 48 1 406 -1
30DEC26 43.00 P 0.00 0.00 0.00 5.01 -0.54 48 0 572 0
30DEC26 44.00 P 5.70 5.70 5.70 5.48 -0.62 48 3 635 0
30DEC26 45.00 P 0.00 0.00 0.00 6.04 -0.66 48 0 3,326 0
30DEC26 46.00 P 0.00 0.00 0.00 6.63 -0.67 49 0 576 0
30DEC26 47.00 P 0.00 0.00 0.00 7.22 -0.70 49 0 4,566 0
30DEC26 48.00 P 0.00 0.00 0.00 7.81 -0.73 49 0 1,199 0
30DEC26 49.00 P 0.00 0.00 0.00 8.47 -0.87 49 0 205 0
30DEC26 50.00 P 0.00 0.00 0.00 9.15 -0.86 49 0 4,407 0
30DEC26 52.50 P 0.00 0.00 0.00 10.90 -0.77 50 0 390 0
30DEC26 55.00 P 0.00 0.00 0.00 12.76 -0.81 50 0 2,383 0
30DEC26 57.50 P 14.70 14.70 14.70 14.70 -0.94 50 8 621 0
30DEC26 60.00 P 0.00 0.00 0.00 16.78 -0.94 51 0 508 0
30DEC26 62.50 P 0.00 0.00 0.00 18.76 -1.12 50 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 20.94 -1.15 50 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 23.17 -1.20 50 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 25.45 -1.19 51 0 2,129 0
30DEC26 72.50 P 0.00 0.00 0.00 27.74 -1.30 51 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 30.05 -1.36 50 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 32.38 -1.51 49 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 34.75 -1.46 49 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 37.14 -1.38 47 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 39.73 -1.27 52 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.03 -1.46 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.49 -1.59 0 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 47.15 -1.45 55 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 49.67 -1.40 58 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 52.15 -1.43 59 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 54.49 -1.58 0 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 57.06 -1.50 57 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 59.54 -1.51 57 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 62.03 -1.52 58 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 64.50 -1.48 53 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 67.02 -1.52 60 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 69.52 -1.52 61 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 72.04 -1.41 65 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 74.54 -1.49 67 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 77.01 -1.52 65 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 79.51 -1.51 67 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 82.00 -1.43 67 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 84.50 -1.51 69 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 87.02 -1.49 72 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 89.49 -1.52 70 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 91.94 -1.56 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 94.49 -1.51 73 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 96.98 -1.52 73 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 99.48 -1.52 75 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 101.98 -1.51 76 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 104.50 -1.42 80 10 11 +10
30MAR27 21.00 P 0.41 0.42 0.41 0.22 -0.06 50 31 337 +31
30MAR27 22.00 P 0.00 0.00 0.00 0.28 -0.09 50 0 8 0
30MAR27 23.00 P 0.57 0.59 0.57 0.37 -0.09 50 60 70 +60
30MAR27 24.00 P 0.68 0.68 0.68 0.46 -0.12 50 30 46 +30
30MAR27 25.00 P 0.00 0.00 0.00 0.58 -0.13 50 0 34 0
30MAR27 26.00 P 0.00 0.00 0.00 0.71 -0.16 50 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.87 -0.18 50 0 139 0
30MAR27 28.00 P 0.00 0.00 0.00 1.05 -0.18 50 0 78 0
30MAR27 29.00 P 0.00 0.00 0.00 1.23 -0.17 50 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 1.46 -0.17 50 0 8 0
30MAR27 31.00 P 0.00 0.00 0.00 1.69 -0.16 50 0 7 0
30MAR27 32.00 P 0.00 0.00 0.00 1.95 -0.18 50 0 55 0
30MAR27 33.00 P 0.00 0.00 0.00 2.18 -0.23 49 0 288 0
30MAR27 34.00 P 0.00 0.00 0.00 2.48 -0.26 49 0 22 0
30MAR27 35.00 P 3.08 3.08 3.08 2.78 -0.30 49 1 203 0
30MAR27 36.00 P 3.20 3.20 3.20 3.10 -0.34 49 2 300 0
30MAR27 37.00 P 3.39 3.39 3.39 3.43 -0.39 48 50 195 0
30MAR27 38.00 P 0.00 0.00 0.00 3.81 -0.44 48 0 209 0
30MAR27 39.00 P 0.00 0.00 0.00 4.22 -0.44 48 0 45 0
30MAR27 40.00 P 4.84 4.86 4.60 4.67 -0.52 48 33 2,669 +27
30MAR27 41.00 P 0.00 0.00 0.00 5.13 -0.48 48 0 127 0
30MAR27 42.00 P 5.81 5.81 5.81 5.58 -0.54 48 15 169 +15
30MAR27 43.00 P 0.00 0.00 0.00 6.11 -0.64 48 0 83 0
30MAR27 44.00 P 0.00 0.00 0.00 6.61 -0.60 48 0 184 0
30MAR27 45.00 P 0.00 0.00 0.00 7.20 -0.59 49 0 1,151 0
30MAR27 46.00 P 0.00 0.00 0.00 7.73 -0.67 48 0 3,071 0
30MAR27 47.00 P 0.00 0.00 0.00 8.38 -0.65 49 0 2,044 0
30MAR27 48.00 P 0.00 0.00 0.00 8.98 -0.71 49 0 67 0
30MAR27 49.00 P 0.00 0.00 0.00 9.59 -0.76 49 0 112 0
30MAR27 50.00 P 0.00 0.00 0.00 10.25 -0.62 49 0 553 0
30MAR27 52.50 P 0.00 0.00 0.00 11.90 -0.79 48 0 133 0
30MAR27 55.00 P 0.00 0.00 0.00 13.69 -0.97 49 0 1,861 0
30MAR27 57.50 P 0.00 0.00 0.00 15.61 -0.92 49 0 1,530 0
30MAR27 60.00 P 0.00 0.00 0.00 17.57 -0.99 49 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 19.76 -0.88 50 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 21.81 -1.10 50 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 24.01 -0.95 51 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 26.05 -1.12 50 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 28.28 -1.15 50 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 30.51 -1.36 49 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.80 -1.24 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 35.15 -1.22 50 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 37.45 -1.47 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 39.82 -1.31 48 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 3.63 -0.09 50 0 5 0
29JUN27 36.00 P 0.00 0.00 0.00 3.96 -0.19 49 0 30 0
29JUN27 37.00 P 4.37 4.37 4.29 4.32 -0.32 49 50 50 +50
29JUN27 38.00 P 0.00 0.00 0.00 4.73 -0.39 49 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 5.16 -0.41 49 0 16 0
29JUN27 40.00 P 0.00 0.00 0.00 5.61 -0.43 49 0 37 0
29JUN27 41.00 P 0.00 0.00 0.00 6.08 -0.48 49 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 6.57 -0.51 49 0 73 0
29JUN27 43.00 P 0.00 0.00 0.00 7.10 -0.56 49 0 16 0
29JUN27 44.00 P 0.00 0.00 0.00 7.63 -0.51 49 0 100 0
29JUN27 45.00 P 0.00 0.00 0.00 8.18 -0.65 49 0 108 0
29JUN27 46.00 P 0.00 0.00 0.00 8.76 -0.68 49 0 76 0
29JUN27 47.00 P 0.00 0.00 0.00 9.36 -0.64 49 0 105 0
29JUN27 48.00 P 0.00 0.00 0.00 10.03 -0.61 49 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 10.60 -0.70 49 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 11.25 -0.73 49 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 12.99 -0.89 49 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.75 -0.70 49 0 1 0
29JUN27 57.50 P 0.00 0.00 0.00 16.59 -0.77 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.52 -0.82 49 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.52 -0.85 50 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.56 -0.90 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.66 -1.03 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 26.79 -0.96 50 0 0 0
TOTAL PUT 6,601 266,583 +1,086
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAO - LAOPU GOLD CLOSING PRICE HK$ 450.80
29JUN26 370.00 C 0.00 0.00 0.00 82.48 - 54 0 0 -
29JUN26 380.00 C 0.00 0.00 0.00 73.25 -3.37 54 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 64.36 -5.41 54 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 55.91 -5.28 54 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 47.99 -5.10 54 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 40.68 -4.87 54 0 8 0
29JUN26 430.00 C 0.00 0.00 0.00 34.04 -4.58 54 0 34 0
29JUN26 440.00 C 18.40 23.10 18.40 27.26 -5.10 51 44 50 -10
29JUN26 450.00 C 17.00 20.82 16.67 22.20 -3.79 52 134 121 +84
29JUN26 460.00 C 11.54 13.31 11.33 17.84 -3.41 52 40 107 +30
29JUN26 470.00 C 11.07 11.07 11.07 14.14 -3.03 52 16 110 +14
29JUN26 480.00 C 9.69 9.69 9.69 11.06 -2.64 53 4 85 +1
29JUN26 490.00 C 0.00 0.00 0.00 8.53 -2.27 53 0 92 0
29JUN26 500.00 C 4.80 4.80 4.80 6.50 -1.92 53 25 1,463 -5
29JUN26 510.00 C 4.30 4.30 4.30 4.89 -1.59 53 25 568 -15
29JUN26 520.00 C 2.20 2.66 2.20 3.63 -1.31 53 5 231 -3
29JUN26 530.00 C 0.00 0.00 0.00 2.66 -1.06 53 0 81 0
29JUN26 540.00 C 1.50 1.50 1.50 1.93 -0.84 53 9 106 +9
29JUN26 550.00 C 1.10 1.10 1.10 1.46 -0.58 54 1 230 -1
29JUN26 560.00 C 1.11 1.11 1.11 1.04 -0.53 54 1 317 +1
29JUN26 570.00 C 0.00 0.00 0.00 0.73 -0.42 54 0 220 0
29JUN26 580.00 C 0.70 0.70 0.70 0.51 -0.31 54 20 272 -5
29JUN26 590.00 C 0.00 0.00 0.00 0.34 -0.24 54 0 34 0
29JUN26 600.00 C 0.50 0.50 0.50 0.23 -0.18 54 40 679 0
29JUN26 610.00 C 0.00 0.00 0.00 0.16 -0.12 54 0 145 0
29JUN26 620.00 C 0.00 0.00 0.00 0.10 -0.09 53 0 142 0
29JUN26 630.00 C 0.00 0.00 0.00 0.07 -0.06 54 0 226 0
29JUN26 640.00 C 0.00 0.00 0.00 0.05 -0.04 54 0 113 0
29JUN26 650.00 C 0.00 0.00 0.00 0.03 -0.03 54 0 1,227 0
29JUN26 660.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 296 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 333 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 840 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 58 0 206 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 60 0 99 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 65 0 44 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 66 0 52 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 68 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 74 0 75 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 75 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 78 0 13 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 81 0 41 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 85 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 86 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 88 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 0.01 0.00 92 0 62 0
29JUN26 940.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30JUL26 370.00 C 0.00 0.00 0.00 88.94 - 54 0 0 -
30JUL26 380.00 C 0.00 0.00 0.00 78.55 -4.41 47 0 0 0
30JUL26 390.00 C 0.00 0.00 0.00 71.21 -6.53 49 0 0 0
30JUL26 400.00 C 0.00 0.00 0.00 64.27 -3.97 50 0 18 0
30JUL26 410.00 C 0.00 0.00 0.00 59.53 -3.85 54 0 28 0
30JUL26 420.00 C 42.96 45.27 42.96 51.65 -3.50 51 48 74 -7
30JUL26 430.00 C 39.40 39.40 38.25 46.01 -3.24 51 15 111 +15
30JUL26 440.00 C 34.96 34.96 34.95 40.80 -3.00 52 28 224 +28
30JUL26 450.00 C 30.48 33.01 26.73 36.03 -2.75 52 207 325 +110
30JUL26 460.00 C 27.00 27.72 23.80 31.69 -2.50 52 55 295 +55
30JUL26 470.00 C 19.40 23.70 19.40 27.76 -2.27 52 67 258 +67
30JUL26 480.00 C 0.00 0.00 0.00 24.22 -2.04 52 0 423 0
30JUL26 490.00 C 0.00 0.00 0.00 21.05 -1.83 53 0 384 0
30JUL26 500.00 C 15.40 15.40 14.40 18.23 -1.63 53 4 457 0
30JUL26 510.00 C 0.00 0.00 0.00 15.73 -1.44 53 0 360 0
30JUL26 520.00 C 9.55 9.55 9.10 13.52 -1.28 53 4 231 +2
30JUL26 530.00 C 0.00 0.00 0.00 11.59 -1.12 53 0 155 0
30JUL26 540.00 C 0.00 0.00 0.00 9.90 -0.98 53 0 140 0
30JUL26 550.00 C 6.41 6.41 6.41 8.43 -0.85 53 6 206 0
30JUL26 560.00 C 0.00 0.00 0.00 7.16 -0.74 53 0 143 0
30JUL26 570.00 C 0.00 0.00 0.00 6.06 -0.64 53 0 131 0
30JUL26 580.00 C 0.00 0.00 0.00 5.12 -0.54 53 0 60 0
30JUL26 590.00 C 0.00 0.00 0.00 4.31 -0.47 53 0 59 0
30JUL26 600.00 C 0.00 0.00 0.00 3.62 -0.40 53 0 37 0
30JUL26 610.00 C 0.00 0.00 0.00 3.03 -0.34 53 0 141 0
30JUL26 620.00 C 0.00 0.00 0.00 2.54 -0.28 53 0 124 0
30JUL26 630.00 C 0.00 0.00 0.00 2.18 -0.21 54 0 59 0
30JUL26 640.00 C 0.00 0.00 0.00 1.82 -0.27 54 0 41 0
30JUL26 650.00 C 0.00 0.00 0.00 1.51 -0.18 54 0 22 0
30JUL26 660.00 C 1.20 1.20 1.20 1.25 -0.15 54 4 12 0
30JUL26 670.00 C 0.00 0.00 0.00 1.04 -0.12 54 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 0.86 -0.10 54 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 0.71 -0.08 54 0 26 0
30JUL26 700.00 C 0.00 0.00 0.00 0.58 -0.07 54 0 45 0
30JUL26 710.00 C 0.00 0.00 0.00 0.48 -0.06 54 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 0.39 -0.05 54 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 0.32 -0.04 54 0 30 0
30JUL26 740.00 C 0.00 0.00 0.00 0.26 -0.04 54 0 3 0
30JUL26 750.00 C 0.00 0.00 0.00 0.22 -0.02 54 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 0.18 -0.02 54 0 66 0
28AUG26 370.00 C 0.00 0.00 0.00 93.15 - 50 0 0 -
28AUG26 380.00 C 0.00 0.00 0.00 86.14 -4.34 51 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 79.47 -4.18 51 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 75.40 -4.13 55 0 18 0
28AUG26 410.00 C 0.00 0.00 0.00 69.24 -3.94 55 0 25 0
28AUG26 420.00 C 0.00 0.00 0.00 61.53 -3.65 53 0 161 0
28AUG26 430.00 C 0.00 0.00 0.00 56.24 -5.31 53 0 97 0
28AUG26 440.00 C 0.00 0.00 0.00 51.30 -4.97 53 0 173 0
28AUG26 450.00 C 39.74 41.83 35.86 46.69 -3.10 54 213 300 +149
28AUG26 460.00 C 0.00 0.00 0.00 42.42 -2.91 54 0 404 0
28AUG26 470.00 C 0.00 0.00 0.00 38.46 -2.73 54 0 356 0
28AUG26 480.00 C 0.00 0.00 0.00 34.80 -2.56 54 0 299 0
28AUG26 490.00 C 0.00 0.00 0.00 31.43 -2.39 54 0 243 0
28AUG26 500.00 C 20.44 22.08 20.44 28.35 -2.22 54 7 223 +1
28AUG26 510.00 C 0.00 0.00 0.00 25.52 -2.06 54 0 139 0
28AUG26 520.00 C 0.00 0.00 0.00 22.93 -1.91 54 0 109 0
28AUG26 530.00 C 0.00 0.00 0.00 21.22 -1.12 55 0 113 0
28AUG26 540.00 C 0.00 0.00 0.00 19.01 -1.68 55 0 4,238 0
28AUG26 550.00 C 0.00 0.00 0.00 17.01 -1.54 55 0 99 0
28AUG26 560.00 C 0.00 0.00 0.00 15.20 -1.41 55 0 69 0
28AUG26 570.00 C 0.00 0.00 0.00 13.57 -1.29 55 0 111 0
28AUG26 580.00 C 0.00 0.00 0.00 12.09 -1.18 55 0 161 0
28AUG26 590.00 C 0.00 0.00 0.00 10.77 -1.07 55 0 34 0
28AUG26 600.00 C 0.00 0.00 0.00 9.58 -0.98 55 0 18 0
28AUG26 610.00 C 0.00 0.00 0.00 8.51 -0.89 55 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 7.55 -0.81 55 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 6.70 -0.73 55 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 5.93 -0.66 55 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 5.25 -0.60 55 0 32 0
28AUG26 660.00 C 0.00 0.00 0.00 4.64 -0.54 55 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 4.10 -0.49 55 0 30 0
28AUG26 680.00 C 2.55 2.55 2.55 3.52 -0.54 55 15 121 +15
29SEP26 370.00 C 0.00 0.00 0.00 99.66 - 51 0 0 -
29SEP26 380.00 C 0.00 0.00 0.00 93.11 -3.98 52 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 86.86 -3.82 52 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 83.41 -1.16 55 0 1 0
29SEP26 410.00 C 0.00 0.00 0.00 77.58 -1.18 55 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 72.07 -1.17 55 0 14 0
29SEP26 430.00 C 0.00 0.00 0.00 64.85 -3.17 53 0 2 0
29SEP26 440.00 C 0.00 0.00 0.00 61.94 -3.10 55 0 0 0
29SEP26 450.00 C 46.24 46.24 46.24 55.59 -2.85 54 8 65 +8
29SEP26 460.00 C 0.00 0.00 0.00 51.38 -2.69 54 0 90 0
29SEP26 470.00 C 0.00 0.00 0.00 47.44 -2.53 54 0 148 0
29SEP26 480.00 C 0.00 0.00 0.00 43.75 -2.39 54 0 75 0
29SEP26 490.00 C 33.15 33.15 32.50 40.30 -2.25 54 14 44 +2
29SEP26 500.00 C 29.70 29.70 29.42 37.09 -2.11 54 30 151 +24
29SEP26 510.00 C 26.97 26.97 26.97 34.11 -1.96 54 15 316 +15
29SEP26 520.00 C 0.00 0.00 0.00 32.30 -0.87 55 0 160 0
29SEP26 530.00 C 0.00 0.00 0.00 29.65 -0.82 55 0 195 0
29SEP26 540.00 C 0.00 0.00 0.00 27.19 -1.65 55 0 103 0
29SEP26 550.00 C 0.00 0.00 0.00 24.92 -1.53 55 0 891 0
29SEP26 560.00 C 0.00 0.00 0.00 22.82 -1.42 55 0 109 0
29SEP26 570.00 C 0.00 0.00 0.00 20.88 -1.32 55 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 19.10 -1.22 55 0 214 0
29SEP26 590.00 C 0.00 0.00 0.00 17.45 -1.14 55 0 7 0
29SEP26 600.00 C 0.00 0.00 0.00 15.94 -1.05 55 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 14.56 -0.96 55 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 13.28 -0.89 55 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 12.11 -0.82 55 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 11.04 -0.76 55 0 59 0
29SEP26 650.00 C 0.00 0.00 0.00 10.06 -0.37 55 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 9.16 -0.64 55 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 8.34 -0.59 55 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 7.59 -0.54 55 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 6.91 -0.49 55 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 6.28 -0.46 55 0 327 0
29SEP26 710.00 C 3.68 3.68 3.68 5.71 -0.42 55 15 25 +13
29SEP26 720.00 C 3.39 3.39 2.89 5.19 -0.22 55 30 95 +30
29SEP26 730.00 C 0.00 0.00 0.00 4.72 -0.20 55 0 20 0
29SEP26 740.00 C 2.88 2.88 2.88 4.29 -0.18 55 15 84 +15
29SEP26 750.00 C 0.00 0.00 0.00 3.90 -0.16 55 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 3.54 -0.26 55 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 3.21 -0.25 55 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 2.92 -0.22 55 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 2.65 -0.20 55 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 2.40 -0.19 55 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 2.19 -0.16 55 0 240 0
29SEP26 820.00 C 0.00 0.00 0.00 1.98 -0.15 55 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 1.80 -0.14 55 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 1.63 -0.13 55 0 0 0
29SEP26 850.00 C 1.60 1.68 1.60 1.52 -0.12 56 60 180 +15
29SEP26 860.00 C 0.00 0.00 0.00 1.34 -0.11 55 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 1.22 -0.09 55 0 15 0
29SEP26 880.00 C 0.00 0.00 0.00 1.11 -0.08 55 0 19 0
29SEP26 890.00 C 0.00 0.00 0.00 1.00 -0.08 55 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 0.91 -0.07 55 0 30 0
29SEP26 910.00 C 0.00 0.00 0.00 0.82 -0.07 55 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 0.75 -0.06 55 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.68 -0.05 55 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.62 -0.04 55 0 49 0
30DEC26 370.00 C 0.00 0.00 0.00 107.48 - 49 0 0 -
30DEC26 380.00 C 0.00 0.00 0.00 101.60 -3.73 50 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 95.87 -3.72 50 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 90.13 -3.72 50 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 85.10 -3.30 51 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 80.16 -3.29 51 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 75.24 -3.27 51 0 0 0
30DEC26 440.00 C 60.80 62.00 60.10 70.84 -2.85 51 300 300 +300
30DEC26 450.00 C 0.00 0.00 0.00 66.70 -2.84 51 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 62.57 -2.83 51 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 58.63 -2.71 52 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 55.22 -2.37 52 0 1 0
30DEC26 490.00 C 0.00 0.00 0.00 51.85 -2.38 52 0 60 0
30DEC26 500.00 C 0.00 0.00 0.00 48.60 -2.27 52 0 32 0
30DEC26 510.00 C 0.00 0.00 0.00 45.41 -2.26 52 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 42.75 -1.94 52 0 18 0
30DEC26 530.00 C 0.00 0.00 0.00 40.10 -1.93 52 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 37.59 -1.84 52 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 35.07 -1.92 52 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 32.93 -1.95 52 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 30.91 -1.93 52 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 28.99 -2.04 52 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 27.07 -2.18 52 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 25.23 -2.43 52 0 41 0
30DEC26 610.00 C 0.00 0.00 0.00 23.80 -2.30 52 0 27 0
30DEC26 620.00 C 0.00 0.00 0.00 22.43 -2.22 52 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 21.12 -2.17 53 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 19.99 -1.83 53 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 18.55 -1.76 53 0 45 0
30DEC26 660.00 C 0.00 0.00 0.00 17.55 -1.44 53 0 78 0
30DEC26 670.00 C 0.00 0.00 0.00 16.57 -0.79 53 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 15.64 -0.67 53 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 14.79 -0.47 53 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 13.77 -0.43 53 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 12.95 -0.24 54 0 15 0
30DEC26 720.00 C 11.87 11.87 11.87 12.20 -0.25 53 15 45 +15
30DEC26 730.00 C 0.00 0.00 0.00 11.45 -0.27 53 0 382 0
30DEC26 740.00 C 10.68 10.68 10.68 10.70 -0.29 53 15 15 +15
30DEC26 750.00 C 0.00 0.00 0.00 9.96 -0.30 53 0 1 0
30DEC26 760.00 C 9.64 9.64 9.64 9.21 -0.32 53 15 30 +15
30DEC26 770.00 C 0.00 0.00 0.00 8.71 -0.16 53 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 7.97 -0.41 53 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 7.48 -0.41 53 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 7.00 -0.41 53 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 6.51 -0.41 53 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 6.03 -0.40 53 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 5.66 -0.29 53 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 5.35 -0.27 53 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 5.04 -0.27 53 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 4.72 -0.28 53 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 4.41 -0.27 53 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 4.10 -0.27 53 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 3.79 -0.27 53 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 3.58 -0.17 53 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 3.38 -0.18 53 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 3.19 -0.17 53 0 25 0
30DEC26 930.00 C 0.00 0.00 0.00 2.99 -0.18 53 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 2.80 -0.17 53 0 18 0
30MAR27 370.00 C 0.00 0.00 0.00 116.31 - 50 0 0 -
30MAR27 380.00 C 0.00 0.00 0.00 110.92 -3.39 50 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 105.57 -3.38 51 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 100.55 -3.04 51 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 95.97 -2.93 51 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 91.43 -2.92 51 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 86.89 -2.91 51 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 82.75 -2.50 51 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 79.00 -2.45 52 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 75.25 -2.44 52 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 71.50 -2.43 52 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 67.91 -2.29 52 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 64.89 -2.00 52 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 61.88 -1.98 52 0 15 0
30MAR27 510.00 C 0.00 0.00 0.00 58.88 -1.96 52 0 15 0
30MAR27 520.00 C 0.00 0.00 0.00 55.91 -1.94 52 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 53.13 -1.74 52 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 50.77 -1.57 52 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 48.42 -1.55 52 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 46.10 -1.53 52 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 43.77 -1.52 52 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 41.44 -1.52 52 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 39.65 -1.40 52 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 37.88 -1.55 52 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 36.11 -1.70 52 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 34.34 -1.60 52 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 32.60 -2.01 53 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 31.19 -1.86 53 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 29.84 -1.81 53 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 28.25 -2.06 52 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 26.95 -2.09 53 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 25.65 -2.01 53 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 24.90 -1.59 53 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 23.04 -2.31 53 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 22.27 -1.73 53 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 21.71 -1.29 53 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 20.76 -1.25 53 0 3 0
30MAR27 740.00 C 0.00 0.00 0.00 19.80 -1.22 53 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 18.44 -1.59 53 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 17.76 -1.28 53 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 17.04 -1.01 53 0 0 0
30MAR27 780.00 C 17.01 17.01 17.01 16.15 -0.91 53 15 15 +15
30MAR27 790.00 C 0.00 0.00 0.00 15.66 -0.71 53 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 15.03 -0.66 53 0 30 0
30MAR27 810.00 C 0.00 0.00 0.00 14.58 -0.42 54 0 48 0
29JUN27 370.00 C 0.00 0.00 0.00 125.58 - 50 0 0 -
29JUN27 380.00 C 0.00 0.00 0.00 120.48 -5.06 50 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 115.43 -5.03 51 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 111.06 -4.76 51 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 106.76 -4.77 51 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 102.45 -4.79 51 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 98.14 -4.80 51 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 94.25 -4.42 51 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 90.70 -4.42 51 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 87.15 -4.43 51 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 83.61 -4.44 52 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 80.07 -4.46 52 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 76.88 -4.14 52 0 15 0
29JUN27 500.00 C 0.00 0.00 0.00 74.03 -4.01 52 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 71.18 -4.03 52 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 68.34 -4.04 52 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 65.50 -4.05 52 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 62.66 -4.07 52 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 60.35 -3.55 52 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 58.13 -3.56 52 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 55.91 -3.57 52 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 53.69 -3.59 52 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 51.47 -3.60 52 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 49.25 -3.61 52 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 47.34 -3.32 52 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 45.65 -3.08 52 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 43.97 -3.09 52 0 0 0
TOTAL CALL 1,584 29,951 +1,017
29JUN26 370.00 P 2.23 3.70 2.23 1.15 - 54 19 19 -
29JUN26 380.00 P 0.00 0.00 0.00 1.93 +0.13 54 0 35 0
29JUN26 390.00 P 0.00 0.00 0.00 3.07 +0.23 54 0 114 0
29JUN26 400.00 P 6.69 6.69 6.69 4.66 +0.37 54 2 87 0
29JUN26 410.00 P 0.00 0.00 0.00 6.79 +0.55 54 0 183 0
29JUN26 420.00 P 15.70 15.70 12.31 9.55 +0.77 54 16 130 +9
29JUN26 430.00 P 21.19 21.19 15.45 12.98 +1.02 55 47 142 +17
29JUN26 440.00 P 19.97 25.00 19.97 17.14 +1.32 55 55 160 +25
29JUN26 450.00 P 30.00 30.00 24.42 22.08 +1.70 55 132 275 +43
29JUN26 460.00 P 38.10 38.10 38.10 27.78 +2.15 56 1 204 -1
29JUN26 470.00 P 0.00 0.00 0.00 33.19 +1.64 54 0 121 0
29JUN26 480.00 P 0.00 0.00 0.00 40.02 +3.01 54 1 171 -1
29JUN26 490.00 P 0.00 0.00 0.00 47.42 +3.33 54 0 258 0
29JUN26 500.00 P 0.00 0.00 0.00 56.96 +5.30 59 0 1,495 0
29JUN26 510.00 P 69.00 69.00 69.00 65.52 +5.86 60 3 322 0
29JUN26 520.00 P 0.00 0.00 0.00 72.37 +4.33 54 0 472 0
29JUN26 530.00 P 0.00 0.00 0.00 83.86 +7.04 65 0 307 0
29JUN26 540.00 P 110.00 110.00 110.00 93.40 +4.94 68 1 105 0
29JUN26 550.00 P 0.00 0.00 0.00 103.13 +5.12 72 0 884 0
29JUN26 560.00 P 0.00 0.00 0.00 113.06 +5.32 75 0 72 0
29JUN26 570.00 P 0.00 0.00 0.00 123.10 +5.44 80 0 146 0
29JUN26 580.00 P 0.00 0.00 0.00 133.23 +7.68 85 0 425 0
29JUN26 590.00 P 0.00 0.00 0.00 143.43 +7.98 90 0 97 0
29JUN26 600.00 P 0.00 0.00 0.00 153.68 +5.70 95 0 932 0
29JUN26 610.00 P 0.00 0.00 0.00 163.98 +5.76 100 0 121 0
29JUN26 620.00 P 0.00 0.00 0.00 174.28 +5.93 106 0 129 0
29JUN26 630.00 P 0.00 0.00 0.00 184.58 +9.72 111 0 540 0
29JUN26 640.00 P 0.00 0.00 0.00 194.88 +10.00 116 0 174 0
29JUN26 650.00 P 0.00 0.00 0.00 204.44 +6.33 118 0 388 0
29JUN26 660.00 P 0.00 0.00 0.00 215.48 +10.83 126 0 485 0
29JUN26 670.00 P 0.00 0.00 0.00 225.78 +7.75 131 0 272 0
29JUN26 680.00 P 0.00 0.00 0.00 236.08 +8.09 136 0 90 0
29JUN26 690.00 P 0.00 0.00 0.00 243.96 +6.00 129 0 78 0
29JUN26 700.00 P 0.00 0.00 0.00 256.68 +8.75 146 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 266.98 +9.03 150 0 54 0
29JUN26 720.00 P 0.00 0.00 0.00 277.28 +9.40 155 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 287.58 +9.74 160 0 29 0
29JUN26 740.00 P 0.00 0.00 0.00 297.82 +9.96 164 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 304.92 +7.05 152 0 260 0
29JUN26 760.00 P 0.00 0.00 0.00 317.76 +10.00 170 0 19 0
29JUN26 770.00 P 0.00 0.00 0.00 327.03 +9.02 169 0 9 0
29JUN26 780.00 P 0.00 0.00 0.00 337.51 +7.44 175 0 13 0
29JUN26 790.00 P 0.00 0.00 0.00 344.56 +7.70 161 0 18 0
29JUN26 800.00 P 0.00 0.00 0.00 357.07 +10.23 178 0 10 0
29JUN26 810.00 P 0.00 0.00 0.00 367.84 +11.02 185 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 377.65 +7.66 187 0 3 0
29JUN26 830.00 P 0.00 0.00 0.00 384.02 +7.24 168 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 396.95 +10.18 188 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 406.84 +8.17 190 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 417.02 +8.86 193 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 427.26 +7.67 197 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 436.84 +10.14 197 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 446.90 +10.22 199 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 456.91 +10.24 202 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 466.87 +9.10 204 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 476.85 +8.22 206 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 487.56 +9.24 212 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 493.58 +6.98 190 0 0 0
30JUL26 370.00 P 10.60 10.60 10.60 6.89 - 54 5 5 -
30JUL26 380.00 P 14.95 14.95 14.95 9.01 +1.10 54 3 28 -3
30JUL26 390.00 P 0.00 0.00 0.00 11.52 +1.45 54 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 14.30 +1.48 54 0 23 0
30JUL26 410.00 P 20.90 20.90 20.90 17.77 +1.85 55 1 26 +1
30JUL26 420.00 P 0.00 0.00 0.00 21.55 +2.16 55 0 54 0
30JUL26 430.00 P 31.18 33.94 30.78 25.80 +2.29 55 106 304 +76
30JUL26 440.00 P 37.87 39.25 36.28 30.63 +2.75 55 93 391 +93
30JUL26 450.00 P 39.74 39.74 39.74 35.70 +2.76 55 15 448 +15
30JUL26 460.00 P 49.97 49.97 48.37 41.52 +3.21 55 31 119 -26
30JUL26 470.00 P 0.00 0.00 0.00 47.49 +3.30 56 0 130 0
30JUL26 480.00 P 0.00 0.00 0.00 52.58 +2.09 54 0 115 0
30JUL26 490.00 P 0.00 0.00 0.00 60.97 +5.47 56 0 196 0
30JUL26 500.00 P 0.00 0.00 0.00 68.38 +4.10 57 2 176 +2
30JUL26 510.00 P 0.00 0.00 0.00 75.92 +4.23 57 0 200 0
30JUL26 520.00 P 0.00 0.00 0.00 83.99 +6.80 58 0 125 0
30JUL26 530.00 P 0.00 0.00 0.00 92.13 +4.56 58 0 1,341 0
30JUL26 540.00 P 0.00 0.00 0.00 100.76 +4.82 60 0 176 0
30JUL26 550.00 P 0.00 0.00 0.00 109.42 +4.84 60 0 244 0
30JUL26 560.00 P 0.00 0.00 0.00 118.49 +5.10 62 0 23 0
30JUL26 570.00 P 0.00 0.00 0.00 127.61 +5.12 63 0 87 0
30JUL26 580.00 P 0.00 0.00 0.00 136.97 +5.31 64 0 79 0
30JUL26 590.00 P 0.00 0.00 0.00 146.45 +5.32 66 0 56 0
30JUL26 600.00 P 0.00 0.00 0.00 156.05 +5.42 67 0 226 0
30JUL26 610.00 P 0.00 0.00 0.00 165.81 +5.48 69 0 40 0
30JUL26 620.00 P 0.00 0.00 0.00 175.61 +5.51 72 0 16 0
30JUL26 630.00 P 0.00 0.00 0.00 185.56 +5.60 74 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 195.56 +5.62 76 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 205.61 +5.66 78 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 215.75 +5.69 81 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 225.91 +5.70 84 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 236.13 +5.74 87 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 246.39 +5.75 89 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 256.68 +6.18 92 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 266.98 +6.57 95 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 277.28 +7.04 98 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 287.58 +7.39 101 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 297.82 +7.82 104 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 308.18 +8.22 107 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 318.08 +9.10 108 0 0 0
28AUG26 370.00 P 0.00 0.00 0.00 13.42 - 56 0 0 -
28AUG26 380.00 P 0.00 0.00 0.00 16.26 +1.17 56 0 15 0
28AUG26 390.00 P 0.00 0.00 0.00 19.41 +1.48 56 0 0 0
28AUG26 400.00 P 0.00 0.00 0.00 22.97 +1.52 56 0 15,044 0
28AUG26 410.00 P 0.00 0.00 0.00 26.83 +1.81 56 0 45 0
28AUG26 420.00 P 41.27 41.27 37.62 31.18 +1.92 56 86 138 +71
28AUG26 430.00 P 43.93 44.77 42.24 35.71 +2.10 57 49 336 +49
28AUG26 440.00 P 51.19 51.19 46.32 40.87 +2.36 57 54 224 +39
28AUG26 450.00 P 53.80 53.80 53.80 46.05 +2.38 57 2 412 0
28AUG26 460.00 P 0.00 0.00 0.00 50.45 +1.30 55 0 282 0
28AUG26 470.00 P 0.00 0.00 0.00 57.96 +2.83 57 0 352 0
28AUG26 480.00 P 0.00 0.00 0.00 64.36 +3.23 58 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 71.13 +3.29 58 0 257 0
28AUG26 500.00 P 0.00 0.00 0.00 77.93 +3.32 58 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 85.41 +3.73 58 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 92.91 +3.74 59 0 156 0
28AUG26 530.00 P 0.00 0.00 0.00 100.65 +3.97 59 0 131 0
28AUG26 540.00 P 0.00 0.00 0.00 108.79 +4.16 60 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 116.95 +4.18 60 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 125.40 +4.46 61 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 134.10 +4.55 62 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 142.82 +4.57 62 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 151.79 +4.80 63 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 160.95 +4.87 64 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 170.13 +4.89 65 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 179.48 +5.05 66 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 189.00 +5.15 67 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 198.54 +5.16 68 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 208.15 +5.22 69 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 217.95 +5.36 71 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 227.76 +5.37 72 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 237.61 +5.40 74 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 19.43 - 56 0 0 -
29SEP26 380.00 P 0.00 0.00 0.00 22.74 +1.72 56 0 23 0
29SEP26 390.00 P 0.00 0.00 0.00 26.37 +1.72 56 0 15 0
29SEP26 400.00 P 36.00 36.00 35.72 30.15 +1.87 56 16 95 +10
29SEP26 410.00 P 42.12 42.12 42.12 34.57 +2.16 57 7 52 +7
29SEP26 420.00 P 0.00 0.00 0.00 39.00 +2.17 57 0 37 0
29SEP26 430.00 P 54.95 54.95 54.95 43.94 +2.60 57 10 28 +10
29SEP26 440.00 P 60.74 60.74 59.41 49.18 +2.62 57 24 36 +15
29SEP26 450.00 P 64.32 64.32 64.32 54.44 +2.63 57 10 64 +10
29SEP26 460.00 P 0.00 0.00 0.00 60.44 +3.08 57 0 67 0
29SEP26 470.00 P 0.00 0.00 0.00 66.50 +3.09 57 0 858 0
29SEP26 480.00 P 0.00 0.00 0.00 72.63 +3.16 58 0 134 0
29SEP26 490.00 P 0.00 0.00 0.00 79.46 +3.55 58 0 76 0
29SEP26 500.00 P 0.00 0.00 0.00 86.30 +3.56 58 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 93.18 +3.59 58 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 100.73 +3.98 59 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 108.29 +3.99 59 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 115.88 +4.02 59 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 123.94 +4.38 60 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 132.14 +4.40 60 0 14 0
29SEP26 570.00 P 0.00 0.00 0.00 140.36 +4.42 60 0 773 0
29SEP26 580.00 P 0.00 0.00 0.00 148.77 +4.60 61 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 157.50 +4.74 61 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 166.26 +4.76 62 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 175.04 +4.78 62 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 184.10 +5.03 63 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 193.30 +5.05 64 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 202.51 +5.06 65 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 211.76 +5.08 65 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 221.23 +5.27 66 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 230.79 +5.29 67 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 240.37 +5.30 68 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 249.98 +5.32 69 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 259.73 +5.45 70 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 269.56 +5.47 71 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 279.41 +5.48 73 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 289.29 +5.50 74 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 299.22 +5.54 75 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 309.26 +5.61 77 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 319.32 +5.62 78 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 329.39 +5.63 80 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 339.50 +5.65 81 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 349.65 +5.68 83 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 359.85 +5.71 84 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 370.07 +5.72 86 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 380.31 +5.73 87 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 390.58 +5.76 89 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 400.88 +7.04 91 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 411.18 +6.69 92 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 421.48 +7.20 94 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 431.78 +8.70 96 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 442.08 +8.14 97 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 452.38 +8.62 99 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 462.30 +8.76 100 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 471.68 +8.27 100 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 482.00 +8.78 102 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 489.20 +6.13 98 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 501.51 +7.04 103 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 35.05 - 54 0 0 -
30DEC26 380.00 P 43.60 43.60 43.60 39.54 +2.07 54 6 6 +6
30DEC26 390.00 P 48.02 48.02 48.02 44.07 +2.08 54 6 6 +6
30DEC26 400.00 P 0.00 0.00 0.00 48.61 +2.10 54 0 70 0
30DEC26 410.00 P 0.00 0.00 0.00 53.86 +2.53 54 0 37 0
30DEC26 420.00 P 0.00 0.00 0.00 59.19 +2.53 54 0 30 0
30DEC26 430.00 P 71.39 71.39 71.39 64.54 +2.55 54 1 31 +1
30DEC26 440.00 P 0.00 0.00 0.00 70.33 +2.97 55 0 21 0
30DEC26 450.00 P 81.00 81.00 81.00 76.47 +3.00 55 1 32 +1
30DEC26 460.00 P 0.00 0.00 0.00 82.61 +3.01 55 0 5 0
30DEC26 470.00 P 0.00 0.00 0.00 88.78 +3.03 55 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 95.63 +3.46 55 0 3 0
30DEC26 490.00 P 0.00 0.00 0.00 102.53 +3.47 55 0 4 0
30DEC26 500.00 P 0.00 0.00 0.00 109.43 +3.48 55 0 36 0
30DEC26 510.00 P 0.00 0.00 0.00 116.39 +3.53 56 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 123.97 +3.90 56 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 131.56 +3.91 56 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 139.16 +3.92 56 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 146.78 +3.94 56 0 25 0
30DEC26 560.00 P 0.00 0.00 0.00 154.87 +4.32 57 0 27 0
30DEC26 570.00 P 0.00 0.00 0.00 163.06 +4.32 57 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 171.27 +4.33 57 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 179.48 +4.34 57 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 187.82 +4.46 58 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 196.52 +4.67 58 0 48 0
30DEC26 620.00 P 0.00 0.00 0.00 205.23 +4.67 59 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 213.95 +4.69 59 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 222.68 +4.70 59 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 231.52 +4.81 60 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 240.64 +4.98 60 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 249.76 +4.98 61 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 258.90 +4.99 61 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 268.03 +4.99 62 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 277.18 +5.01 62 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 286.59 +5.22 63 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 296.04 +5.23 63 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 305.48 +5.22 64 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 314.94 +5.24 64 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 324.40 +5.25 65 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 333.88 +5.27 65 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 343.56 +5.41 66 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 353.25 +5.43 67 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 362.94 +6.50 68 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 372.63 +6.78 68 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 382.32 +7.04 69 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 392.03 +7.28 70 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 401.84 +7.62 71 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 411.70 +7.98 71 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 421.56 +8.32 72 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 431.42 +8.63 73 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 441.15 +8.81 73 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 450.46 +7.77 74 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 460.10 +7.85 74 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 469.75 +7.89 74 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 479.41 +7.93 75 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 487.48 +6.36 73 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 498.83 +4.88 76 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 510.91 +10.37 79 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 46.48 - 54 0 0 -
30MAR27 380.00 P 0.00 0.00 0.00 51.13 +2.31 54 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 55.81 +2.34 54 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 60.92 +2.76 54 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 66.38 +2.79 55 0 0 0
30MAR27 420.00 P 74.78 75.01 74.63 71.86 +2.81 55 60 60 +60
30MAR27 430.00 P 0.00 0.00 0.00 77.35 +2.83 55 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 83.29 +3.25 55 0 4 0
30MAR27 450.00 P 0.00 0.00 0.00 89.55 +3.28 55 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 95.82 +3.30 55 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 102.12 +3.33 55 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 108.56 +3.47 55 0 16 0
30MAR27 490.00 P 0.00 0.00 0.00 115.58 +3.76 55 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 122.60 +3.77 55 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 129.64 +3.79 56 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 136.70 +3.81 56 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 144.00 +4.04 56 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 151.70 +4.20 56 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 159.42 +4.22 56 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 167.14 +4.23 56 0 1 0
30MAR27 570.00 P 0.00 0.00 0.00 174.89 +4.26 57 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 182.69 +4.31 57 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 190.98 +4.59 57 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 199.28 +4.60 57 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 207.61 +4.63 57 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 215.94 +4.64 58 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 224.29 +4.66 58 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 232.74 +4.75 58 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 241.54 +4.93 58 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 250.35 +4.94 59 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 259.17 +4.95 59 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 268.00 +4.97 59 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 276.85 +4.98 60 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 285.72 +5.00 60 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 294.83 +5.20 60 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 304.04 +5.31 61 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 313.25 +5.31 61 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 322.48 +5.55 61 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 331.71 +5.80 62 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 340.96 +5.92 62 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 350.23 +6.08 63 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 359.65 +6.48 63 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 369.16 +6.41 63 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 378.69 +6.72 64 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 388.22 +7.00 64 0 0 0
29JUN27 370.00 P 65.00 65.00 65.00 55.60 - 54 1 1 -
29JUN27 380.00 P 0.00 0.00 0.00 60.37 +0.47 54 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 65.23 +0.54 54 0 0 0
29JUN27 400.00 P 82.90 82.90 82.00 70.77 +0.78 54 11 11 -2
29JUN27 410.00 P 0.00 0.00 0.00 76.33 +0.77 54 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 81.90 +0.76 54 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 87.50 +0.76 55 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 93.54 +1.14 55 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 99.89 +1.15 55 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 106.25 +1.14 55 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 112.63 +1.14 55 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 119.04 +1.14 55 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 125.83 +1.49 55 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 132.93 +1.59 55 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 140.04 +1.59 55 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 147.17 +1.59 55 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 154.33 +1.60 56 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 161.53 +1.63 56 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 169.24 +2.10 56 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 177.02 +2.09 56 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 184.82 +2.09 56 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 192.64 +2.10 56 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 200.48 +2.11 56 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 208.35 +2.13 56 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 216.54 +2.44 57 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 224.91 +2.64 57 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 233.30 +2.64 57 0 0 0
TOTAL PUT 877 47,108 +533
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 54.70
29JUN26 40.00 C 0.00 0.00 0.00 14.76 -1.23 44 0 91 0
29JUN26 41.00 C 0.00 0.00 0.00 13.82 -1.22 63 0 109 0
29JUN26 42.00 C 0.00 0.00 0.00 12.79 -1.25 52 0 89 0
29JUN26 43.00 C 0.00 0.00 0.00 11.83 -1.23 55 0 47 0
29JUN26 44.00 C 0.00 0.00 0.00 10.86 -1.19 54 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 9.88 -1.33 51 0 29 0
29JUN26 46.00 C 0.00 0.00 0.00 8.95 -1.08 51 0 180 0
29JUN26 47.00 C 0.00 0.00 0.00 8.04 -1.06 51 0 60 0
29JUN26 48.00 C 0.00 0.00 0.00 7.17 -1.02 51 0 120 0
29JUN26 49.00 C 0.00 0.00 0.00 6.33 -0.98 51 0 30 0
29JUN26 50.00 C 5.50 5.50 4.50 5.55 -1.11 51 6 328 +6
29JUN26 52.50 C 3.18 3.18 3.18 3.74 -0.84 49 5 150 +5
29JUN26 55.00 C 2.50 2.50 1.95 2.42 -0.62 50 7 460 +7
29JUN26 57.50 C 1.52 1.52 1.19 1.50 -0.41 51 1,321 2,193 +659
29JUN26 60.00 C 0.95 0.95 0.70 0.88 -0.27 52 93 1,750 +45
29JUN26 62.50 C 0.53 0.60 0.44 0.47 -0.17 52 136 2,723 +115
29JUN26 65.00 C 0.33 0.33 0.25 0.24 -0.09 52 330 13,513 -150
29JUN26 67.50 C 0.23 0.23 0.19 0.11 -0.05 51 135 2,252 -95
29JUN26 70.00 C 0.15 0.15 0.15 0.05 -0.03 51 17 5,486 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 5,046 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 2,168 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2,222 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 7,109 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 989 0
29JUN26 85.00 C 0.09 0.09 0.09 0.01 0.00 70 1 912 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 74 0 2,211 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,595 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 81 0 537 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 85 0 892 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 89 0 749 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 92 0 854 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1,332 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 99 0 349 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 102 0 125 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 105 0 235 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 108 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 111 0 190 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 114 0 27 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 116 0 82 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 122 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 124 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 127 0 216 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 129 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 132 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 134 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 136 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 138 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 145 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 149 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 151 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 153 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 155 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 166 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 169 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 171 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 173 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 174 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 176 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 178 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 179 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 181 0 48 0
30JUL26 43.00 C 0.00 0.00 0.00 12.49 - 57 0 0 -
30JUL26 44.00 C 0.00 0.00 0.00 11.56 -1.10 54 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 10.77 -0.91 55 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 9.92 -1.03 54 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 8.92 -0.88 49 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 8.17 -0.84 49 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 7.45 -0.79 49 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 6.72 -0.80 49 0 8 0
30JUL26 52.50 C 0.00 0.00 0.00 5.17 -0.73 48 0 0 0
30JUL26 55.00 C 3.86 3.94 3.40 3.98 -0.51 49 92 115 +57
30JUL26 57.50 C 0.00 0.00 0.00 2.93 -0.45 49 0 432 0
30JUL26 60.00 C 2.30 2.35 1.69 2.20 -0.31 50 101 802 +52
30JUL26 62.50 C 1.36 1.36 1.36 1.58 -0.21 50 1 972 +1
30JUL26 65.00 C 1.24 1.26 1.19 1.11 -0.14 50 36 968 +21
30JUL26 67.50 C 0.85 0.95 0.85 0.76 -0.10 50 17 604 +3
30JUL26 70.00 C 0.54 0.56 0.51 0.52 -0.06 50 114 721 +84
30JUL26 72.50 C 0.50 0.50 0.48 0.35 -0.04 50 30 1,032 -24
30JUL26 75.00 C 0.00 0.00 0.00 0.23 -0.02 50 0 682 0
30JUL26 77.50 C 0.32 0.32 0.32 0.15 -0.01 50 100 756 +100
30JUL26 80.00 C 0.00 0.00 0.00 0.10 -0.01 50 0 466 0
30JUL26 82.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 561 0
30JUL26 85.00 C 0.00 0.00 0.00 0.04 0.00 50 0 426 0
30JUL26 87.50 C 0.00 0.00 0.00 0.03 0.00 51 0 130 0
30JUL26 90.00 C 0.00 0.00 0.00 0.02 0.00 51 0 270 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 109 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 104 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 3,573 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 105 0
28AUG26 43.00 C 0.00 0.00 0.00 13.07 - 55 0 0 -
28AUG26 44.00 C 0.00 0.00 0.00 12.29 -1.08 55 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 11.51 -1.01 54 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 10.83 -0.85 55 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.05 -0.88 54 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 9.11 -0.85 51 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 8.46 -0.80 51 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 7.87 -0.74 51 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 6.50 -0.53 51 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 5.18 -0.63 50 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 4.27 -0.42 52 0 299 0
28AUG26 60.00 C 0.00 0.00 0.00 3.38 -0.41 51 0 439 0
28AUG26 62.50 C 0.00 0.00 0.00 2.66 -0.36 51 0 353 0
28AUG26 65.00 C 0.00 0.00 0.00 2.07 -0.29 51 0 1,074 0
28AUG26 67.50 C 0.00 0.00 0.00 1.59 -0.24 51 0 398 0
28AUG26 70.00 C 1.41 1.41 1.24 1.22 -0.19 51 45 443 0
28AUG26 72.50 C 0.00 0.00 0.00 0.93 -0.15 51 0 504 0
28AUG26 75.00 C 0.00 0.00 0.00 0.70 -0.12 51 0 332 0
28AUG26 77.50 C 0.00 0.00 0.00 0.53 -0.09 51 0 234 0
28AUG26 80.00 C 0.58 0.58 0.58 0.40 -0.07 51 1 262 -1
28AUG26 82.50 C 0.00 0.00 0.00 0.29 -0.06 51 0 357 0
28AUG26 85.00 C 0.00 0.00 0.00 0.22 -0.04 51 0 379 0
28AUG26 87.50 C 0.00 0.00 0.00 0.16 -0.03 51 0 374 0
28AUG26 90.00 C 0.36 0.36 0.36 0.12 -0.02 51 1 303 0
28AUG26 92.50 C 0.00 0.00 0.00 0.09 -0.02 51 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.07 -0.01 51 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.05 -0.01 51 0 41 0
28AUG26 100.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 16.00 -1.23 53 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.24 -1.11 54 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.47 -1.00 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.68 -1.00 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.90 -0.91 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.14 -0.88 52 0 50 0
29SEP26 46.00 C 0.00 0.00 0.00 11.40 -0.86 52 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 10.48 -1.04 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.82 -1.01 49 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 9.17 -0.86 49 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 8.65 -1.03 50 0 69 0
29SEP26 52.50 C 6.39 6.39 6.39 7.27 -0.71 49 4 88 +4
29SEP26 55.00 C 0.00 0.00 0.00 6.09 -0.62 50 0 62 0
29SEP26 57.50 C 0.00 0.00 0.00 5.12 -0.49 50 0 141 0
29SEP26 60.00 C 4.10 4.10 4.10 4.26 -0.42 50 10 213 +10
29SEP26 62.50 C 0.00 0.00 0.00 3.48 -0.43 50 0 234 0
29SEP26 65.00 C 0.00 0.00 0.00 2.84 -0.36 50 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 2.30 -0.31 50 0 621 0
29SEP26 70.00 C 0.00 0.00 0.00 1.85 -0.26 50 0 615 0
29SEP26 72.50 C 1.52 1.52 1.52 1.49 -0.21 50 15 1,423 +15
29SEP26 75.00 C 0.00 0.00 0.00 1.19 -0.18 50 0 1,259 0
29SEP26 77.50 C 0.00 0.00 0.00 0.95 -0.15 50 0 739 0
29SEP26 80.00 C 0.88 0.88 0.88 0.75 -0.13 50 25 709 0
29SEP26 82.50 C 0.00 0.00 0.00 0.60 -0.10 50 0 750 0
29SEP26 85.00 C 0.00 0.00 0.00 0.46 -0.09 49 0 118 0
29SEP26 87.50 C 0.00 0.00 0.00 0.37 -0.07 50 0 319 0
29SEP26 90.00 C 0.00 0.00 0.00 0.29 -0.06 49 0 297 0
29SEP26 92.50 C 0.00 0.00 0.00 0.23 -0.04 50 0 100 0
29SEP26 95.00 C 0.41 0.41 0.41 0.18 -0.04 49 1 113 -1
29SEP26 97.50 C 0.00 0.00 0.00 0.14 -0.03 49 0 248 0
29SEP26 100.00 C 0.37 0.37 0.37 0.11 -0.02 49 2 868 0
29SEP26 102.50 C 0.00 0.00 0.00 0.09 -0.02 50 0 582 0
29SEP26 105.00 C 0.00 0.00 0.00 0.07 -0.02 50 0 61 0
29SEP26 107.50 C 0.00 0.00 0.00 0.06 -0.01 50 0 41 0
29SEP26 110.00 C 0.00 0.00 0.00 0.05 0.00 51 0 510 0
29SEP26 112.50 C 0.00 0.00 0.00 0.04 0.00 51 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.03 0.00 50 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.02 0.00 49 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 59 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 51 0 142 0
30DEC26 43.00 C 0.00 0.00 0.00 15.12 - 51 0 0 -
30DEC26 44.00 C 0.00 0.00 0.00 14.40 -0.89 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.77 -0.81 51 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 13.14 -0.76 50 0 139 0
30DEC26 47.00 C 0.00 0.00 0.00 12.39 -0.86 49 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 11.79 -0.83 49 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 11.21 -0.79 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.77 -0.65 50 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 9.46 -0.76 49 0 0 0
30DEC26 55.00 C 7.65 8.38 7.65 8.38 -0.62 50 576 576 +576
30DEC26 57.50 C 7.00 7.00 7.00 7.35 -0.59 50 203 253 +85
30DEC26 60.00 C 6.15 6.50 6.12 6.50 -0.50 50 504 685 +397
30DEC26 62.50 C 5.09 5.38 5.09 5.71 -0.47 50 23 768 0
30DEC26 65.00 C 0.00 0.00 0.00 5.02 -0.42 50 0 598 0
30DEC26 67.50 C 4.06 4.10 4.06 4.38 -0.37 50 2 907 0
30DEC26 70.00 C 0.00 0.00 0.00 3.81 -0.33 50 0 594 0
30DEC26 72.50 C 0.00 0.00 0.00 3.31 -0.29 50 0 838 0
30DEC26 75.00 C 3.11 3.11 3.11 2.87 -0.26 50 1 908 0
30DEC26 77.50 C 0.00 0.00 0.00 2.49 -0.23 50 0 173 0
30DEC26 80.00 C 0.00 0.00 0.00 2.16 -0.20 50 0 576 0
30DEC26 82.50 C 0.00 0.00 0.00 1.87 -0.18 50 0 484 0
30DEC26 85.00 C 0.00 0.00 0.00 1.57 -0.15 49 0 129 0
30DEC26 87.50 C 1.67 1.67 1.67 1.36 -0.18 49 30 85 +17
30DEC26 90.00 C 0.00 0.00 0.00 1.18 -0.11 49 0 162 0
30DEC26 92.50 C 0.00 0.00 0.00 1.05 -0.07 50 0 153 0
30DEC26 95.00 C 1.28 1.28 1.28 0.91 -0.06 50 20 145 -20
30DEC26 97.50 C 0.00 0.00 0.00 0.76 -0.11 49 0 26 0
30DEC26 100.00 C 0.00 0.00 0.00 0.66 -0.09 49 0 42 0
30MAR27 43.00 C 0.00 0.00 0.00 16.42 - 50 0 0 -
30MAR27 44.00 C 0.00 0.00 0.00 15.83 -0.83 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.17 -0.82 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.63 -0.74 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.00 -1.06 50 0 1 0
30MAR27 48.00 C 15.30 15.30 15.30 13.41 -0.89 50 3 0 -3
30MAR27 49.00 C 0.00 0.00 0.00 12.90 -1.02 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.32 -1.05 49 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 11.12 -0.75 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 10.02 -0.70 49 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 9.04 -0.64 49 0 15 0
30MAR27 60.00 C 8.00 8.00 8.00 8.17 -0.58 49 7 64 +7
30MAR27 62.50 C 0.00 0.00 0.00 7.37 -0.53 50 0 35 0
30MAR27 65.00 C 0.00 0.00 0.00 6.66 -0.49 50 0 269 0
30MAR27 67.50 C 0.00 0.00 0.00 5.97 -0.46 50 0 275 0
30MAR27 70.00 C 0.00 0.00 0.00 5.36 -0.41 50 0 67 0
30MAR27 72.50 C 0.00 0.00 0.00 4.80 -0.38 49 0 73 0
30MAR27 75.00 C 0.00 0.00 0.00 4.30 -0.35 49 0 397 0
30MAR27 77.50 C 0.00 0.00 0.00 3.85 -0.32 49 0 77 0
30MAR27 80.00 C 0.00 0.00 0.00 3.45 -0.29 49 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 3.09 -0.26 49 0 120 0
30MAR27 85.00 C 0.00 0.00 0.00 2.77 -0.24 49 0 90 0
30MAR27 87.50 C 0.00 0.00 0.00 2.48 -0.22 49 0 122 0
30MAR27 90.00 C 2.42 2.42 2.42 2.22 -0.20 49 31 160 -31
30MAR27 92.50 C 0.00 0.00 0.00 1.99 -0.18 49 0 151 0
30MAR27 95.00 C 1.98 1.98 1.98 1.78 -0.17 49 1 78 -1
30MAR27 97.50 C 1.97 1.97 1.95 1.60 -0.15 49 45 115 +45
30MAR27 100.00 C 1.86 1.86 1.86 1.43 -0.14 49 1 274 -1
29JUN27 43.00 C 0.00 0.00 0.00 17.70 - 51 0 0 -
29JUN27 44.00 C 0.00 0.00 0.00 17.09 -0.80 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.50 -0.78 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 15.94 -0.87 50 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 15.36 -0.87 50 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 14.76 -0.91 49 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 14.19 -0.83 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 13.77 -0.73 49 0 35 0
29JUN27 52.50 C 0.00 0.00 0.00 12.60 -0.76 49 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 11.72 -0.48 50 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 10.71 -0.53 50 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 9.69 -0.62 49 0 11 0
29JUN27 62.50 C 0.00 0.00 0.00 8.89 -0.58 49 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 8.16 -0.54 49 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 7.46 -0.50 49 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 6.81 -0.47 49 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 6.22 -0.44 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.68 -0.41 49 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 5.19 -0.38 49 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 4.74 -0.35 49 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 4.34 -0.32 49 0 150 0
29JUN27 85.00 C 4.16 4.16 4.16 3.96 -0.30 49 27 27 +27
TOTAL CALL 4,120 101,222 +2,011
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 24 0
29JUN26 43.00 P 0.00 0.00 0.00 0.05 +0.02 53 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.07 +0.03 51 0 67 0
29JUN26 45.00 P 0.00 0.00 0.00 0.12 +0.05 52 0 41 0
29JUN26 46.00 P 0.00 0.00 0.00 0.19 +0.07 52 0 75 0
29JUN26 47.00 P 0.00 0.00 0.00 0.28 +0.10 52 0 85 0
29JUN26 48.00 P 0.57 0.57 0.57 0.41 +0.14 52 12 225 0
29JUN26 49.00 P 0.00 0.00 0.00 0.58 +0.19 52 0 1,139 0
29JUN26 50.00 P 0.76 0.99 0.76 0.80 +0.24 52 70 2,470 -13
29JUN26 52.50 P 1.80 1.97 1.50 1.54 +0.39 51 91 1,167 -48
29JUN26 55.00 P 2.40 3.40 2.40 2.74 +0.60 52 92 4,146 -2
29JUN26 57.50 P 4.12 4.78 4.12 4.25 +0.77 52 28 2,525 -23
29JUN26 60.00 P 6.54 6.55 6.50 6.07 +0.73 51 15 3,365 -1
29JUN26 62.50 P 0.00 0.00 0.00 8.19 +1.00 51 5 3,838 -5
29JUN26 65.00 P 11.40 11.40 11.40 10.60 +1.20 58 10 13,763 +10
29JUN26 67.50 P 14.50 14.50 14.50 13.04 +1.28 64 14 3,453 -14
29JUN26 70.00 P 16.00 16.00 16.00 15.46 +1.28 67 4 3,243 -4
29JUN26 72.50 P 0.00 0.00 0.00 17.88 +1.23 68 0 4,030 0
29JUN26 75.00 P 0.00 0.00 0.00 20.36 +1.21 72 0 3,364 0
29JUN26 77.50 P 0.00 0.00 0.00 22.85 +1.20 77 0 2,431 0
29JUN26 80.00 P 26.00 26.00 26.00 25.32 +1.17 77 3 2,882 0
29JUN26 82.50 P 0.00 0.00 0.00 27.85 +1.20 88 0 473 0
29JUN26 85.00 P 0.00 0.00 0.00 30.37 +1.22 96 0 74 0
29JUN26 87.50 P 0.00 0.00 0.00 32.90 +1.25 105 0 0 -193
29JUN26 90.00 P 0.00 0.00 0.00 35.35 +1.20 103 0 81 -296
29JUN26 92.50 P 0.00 0.00 0.00 37.85 +1.20 108 0 66 -387
29JUN26 95.00 P 0.00 0.00 0.00 40.37 +1.22 116 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 42.86 +1.21 119 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 45.36 +1.21 123 0 23 -174
29JUN26 102.50 P 0.00 0.00 0.00 47.85 +1.20 126 0 750 0
29JUN26 105.00 P 0.00 0.00 0.00 50.37 +1.22 134 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 52.83 +1.18 129 0 240 0
29JUN26 110.00 P 0.00 0.00 0.00 55.34 +1.19 136 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 57.83 +1.18 137 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 60.31 +1.16 133 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 62.84 +1.19 147 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 65.36 +1.21 155 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 67.82 +1.17 148 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 70.35 +1.20 159 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 72.82 +1.17 154 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 75.37 +1.22 170 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 77.84 +1.19 166 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 80.32 +1.17 164 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 82.83 +1.18 170 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 85.31 +1.16 164 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 87.86 +1.21 183 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 90.39 +1.24 192 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 92.85 +1.20 186 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 95.36 +1.21 191 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 97.85 +1.20 192 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 100.35 +1.20 195 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 102.85 +1.20 197 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 105.37 +1.22 204 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 107.83 +1.18 197 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 110.33 +1.18 199 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 112.86 +1.21 210 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 115.36 +1.21 212 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 117.86 +1.21 214 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 120.31 +1.16 200 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 122.82 +1.17 207 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 125.37 +1.22 223 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 127.86 +1.21 224 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 130.35 +1.20 224 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 132.86 +1.21 228 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 135.33 +1.18 221 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 137.80 +1.15 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 140.38 +1.23 239 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 142.84 +1.19 231 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 145.32 +1.17 225 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.40 - 50 0 0 -
30JUL26 44.00 P 0.00 0.00 0.00 0.52 +0.16 50 0 5 0
30JUL26 45.00 P 0.00 0.00 0.00 0.68 +0.21 50 0 103 0
30JUL26 46.00 P 0.00 0.00 0.00 0.86 +0.24 50 0 66 0
30JUL26 47.00 P 0.00 0.00 0.00 1.07 +0.28 50 0 105 0
30JUL26 48.00 P 0.00 0.00 0.00 1.29 +0.29 49 0 212 0
30JUL26 49.00 P 0.00 0.00 0.00 1.57 +0.33 50 0 166 0
30JUL26 50.00 P 0.00 0.00 0.00 1.89 +0.43 49 0 608 0
30JUL26 52.50 P 2.80 3.10 2.80 2.83 +0.52 49 4 709 +3
30JUL26 55.00 P 0.00 0.00 0.00 4.09 +0.67 49 0 995 0
30JUL26 57.50 P 0.00 0.00 0.00 5.61 +0.76 50 0 2,030 0
30JUL26 60.00 P 7.20 7.70 7.20 7.48 +1.07 52 15 1,275 0
30JUL26 62.50 P 10.00 10.00 10.00 9.14 +0.96 49 10 1,279 0
30JUL26 65.00 P 0.00 0.00 0.00 11.16 +0.99 49 0 768 0
30JUL26 67.50 P 0.00 0.00 0.00 13.54 +1.18 53 0 328 0
30JUL26 70.00 P 15.90 15.90 15.90 15.76 +1.17 53 1 1,875 -1
30JUL26 72.50 P 0.00 0.00 0.00 18.03 +1.15 51 0 790 0
30JUL26 75.00 P 0.00 0.00 0.00 20.55 +1.27 57 0 513 0
30JUL26 77.50 P 0.00 0.00 0.00 22.90 +1.22 54 0 180 0
30JUL26 80.00 P 0.00 0.00 0.00 25.45 +1.29 61 0 129 0
30JUL26 82.50 P 0.00 0.00 0.00 27.91 +1.26 63 0 24 0
30JUL26 85.00 P 0.00 0.00 0.00 30.43 +1.28 68 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 32.93 +1.28 71 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 35.35 +1.20 69 0 78 0
30JUL26 92.50 P 0.00 0.00 0.00 37.85 +1.20 72 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 40.43 +1.28 81 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 42.86 +1.21 79 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 45.43 +1.28 87 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.91 - 51 0 0 -
28AUG26 44.00 P 0.00 0.00 0.00 1.12 +0.21 51 0 3 0
28AUG26 45.00 P 0.00 0.00 0.00 1.33 +0.21 51 0 3 0
28AUG26 46.00 P 0.00 0.00 0.00 1.60 +0.27 51 0 250 0
28AUG26 47.00 P 0.00 0.00 0.00 1.87 +0.28 51 0 390 0
28AUG26 48.00 P 0.00 0.00 0.00 2.16 +0.31 51 0 178 0
28AUG26 49.00 P 0.00 0.00 0.00 2.50 +0.36 51 0 208 0
28AUG26 50.00 P 3.00 3.00 3.00 2.85 +0.38 51 5 216 0
28AUG26 52.50 P 4.00 4.00 4.00 3.91 +0.49 51 5 396 0
28AUG26 55.00 P 5.00 5.00 5.00 5.18 +0.59 51 2 452 0
28AUG26 57.50 P 0.00 0.00 0.00 6.66 +0.70 51 0 448 0
28AUG26 60.00 P 0.00 0.00 0.00 8.26 +0.62 51 0 202 0
28AUG26 62.50 P 0.00 0.00 0.00 10.08 +1.01 51 0 1,484 0
28AUG26 65.00 P 0.00 0.00 0.00 12.01 +1.05 51 0 433 0
28AUG26 67.50 P 0.00 0.00 0.00 14.06 +1.06 51 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 16.26 +1.19 52 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 18.55 +1.27 53 0 779 0
28AUG26 75.00 P 0.00 0.00 0.00 20.77 +1.17 52 0 323 0
28AUG26 77.50 P 0.00 0.00 0.00 23.12 +1.22 52 0 240 0
28AUG26 80.00 P 0.00 0.00 0.00 25.50 +1.34 52 0 201 0
28AUG26 82.50 P 0.00 0.00 0.00 27.91 +1.16 52 0 102 0
28AUG26 85.00 P 0.00 0.00 0.00 30.43 +1.24 56 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 32.93 +1.27 59 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 35.35 +1.20 58 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 37.85 +1.20 61 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 40.43 +1.28 68 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 42.86 +1.21 66 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 45.43 +1.28 73 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.79 +0.13 50 0 222 0
29SEP26 41.00 P 0.00 0.00 0.00 0.95 +0.14 50 0 70 0
29SEP26 42.00 P 0.00 0.00 0.00 1.14 +0.16 50 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 1.36 +0.19 50 0 16 0
29SEP26 44.00 P 0.00 0.00 0.00 1.58 +0.19 50 0 0 0
29SEP26 45.00 P 1.89 1.89 1.89 1.87 +0.26 50 15 30 0
29SEP26 46.00 P 0.00 0.00 0.00 2.15 +0.29 50 0 130 0
29SEP26 47.00 P 2.60 2.60 2.60 2.46 +0.32 50 230 230 +125
29SEP26 48.00 P 0.00 0.00 0.00 2.78 +0.35 50 0 142 0
29SEP26 49.00 P 0.00 0.00 0.00 3.14 +0.38 50 0 123 0
29SEP26 50.00 P 0.00 0.00 0.00 3.54 +0.42 49 0 603 0
29SEP26 52.50 P 0.00 0.00 0.00 4.62 +0.47 49 0 532 0
29SEP26 55.00 P 6.28 6.28 5.88 5.88 +0.53 49 103 1,175 -100
29SEP26 57.50 P 7.07 7.11 7.04 7.42 +0.68 50 45 653 -9
29SEP26 60.00 P 0.00 0.00 0.00 9.05 +0.80 50 0 520 0
29SEP26 62.50 P 0.00 0.00 0.00 10.88 +1.06 51 0 3,823 0
29SEP26 65.00 P 13.50 13.50 13.50 12.75 +1.04 51 3 9,312 -3
29SEP26 67.50 P 0.00 0.00 0.00 14.80 +1.02 51 0 1,180 0
29SEP26 70.00 P 0.00 0.00 0.00 16.94 +1.18 52 0 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 18.93 +1.01 51 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 21.14 +1.05 51 0 537 0
29SEP26 77.50 P 0.00 0.00 0.00 23.45 +1.17 52 0 534 0
29SEP26 80.00 P 0.00 0.00 0.00 25.85 +1.28 53 0 3,190 0
29SEP26 82.50 P 0.00 0.00 0.00 28.35 +1.45 56 0 538 0
29SEP26 85.00 P 0.00 0.00 0.00 30.45 +1.20 50 0 414 0
29SEP26 87.50 P 0.00 0.00 0.00 32.93 +1.18 52 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 35.35 +1.16 51 0 459 0
29SEP26 92.50 P 0.00 0.00 0.00 37.85 +1.19 53 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 40.43 +1.28 59 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 42.86 +1.21 58 0 469 0
29SEP26 100.00 P 0.00 0.00 0.00 45.43 +1.28 64 0 461 0
29SEP26 102.50 P 0.00 0.00 0.00 47.85 +1.20 62 0 203 0
29SEP26 105.00 P 0.00 0.00 0.00 50.37 +1.22 65 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 52.83 +1.18 65 0 82 0
29SEP26 110.00 P 55.30 55.30 55.30 55.34 +1.19 67 259 0 -575
29SEP26 112.50 P 0.00 0.00 0.00 57.83 +1.18 68 0 0 -126
29SEP26 115.00 P 0.00 0.00 0.00 60.31 +1.16 68 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 62.84 +1.19 73 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 65.36 +1.21 76 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 67.82 +1.17 74 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 70.35 +1.20 78 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 72.82 +1.17 77 0 0 0
30DEC26 43.00 P 2.71 2.71 2.71 2.60 - 49 2 2 -
30DEC26 44.00 P 0.00 0.00 0.00 2.96 +0.29 50 0 245 0
30DEC26 45.00 P 0.00 0.00 0.00 3.17 +0.21 49 0 21 0
30DEC26 46.00 P 3.65 3.65 3.65 3.65 +0.37 50 1 215 0
30DEC26 47.00 P 0.00 0.00 0.00 3.98 +0.35 49 0 61 0
30DEC26 48.00 P 0.00 0.00 0.00 4.36 +0.37 49 0 357 0
30DEC26 49.00 P 0.00 0.00 0.00 4.78 +0.40 49 0 210 0
30DEC26 50.00 P 5.50 5.50 5.45 5.22 +0.50 49 208 1,033 +144
30DEC26 52.50 P 6.72 6.87 6.40 6.42 +0.48 49 869 1,409 +854
30DEC26 55.00 P 8.28 8.28 8.08 7.77 +0.56 49 577 1,476 +279
30DEC26 57.50 P 0.00 0.00 0.00 9.25 +0.62 49 5 584 0
30DEC26 60.00 P 0.00 0.00 0.00 10.88 +0.72 49 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 12.61 +0.92 50 0 375 0
30DEC26 65.00 P 0.00 0.00 0.00 14.37 +0.90 50 0 575 0
30DEC26 67.50 P 0.00 0.00 0.00 16.39 +1.37 51 0 695 0
30DEC26 70.00 P 18.60 18.60 18.60 18.28 +1.31 50 4 1,327 +4
30DEC26 72.50 P 0.00 0.00 0.00 20.31 +1.44 50 0 669 0
30DEC26 75.00 P 0.00 0.00 0.00 22.40 +1.10 51 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 24.59 +1.56 51 0 185 0
30DEC26 80.00 P 27.50 27.50 27.50 26.77 +1.10 51 3 72 0
30DEC26 82.50 P 0.00 0.00 0.00 29.00 +1.24 51 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 31.25 +1.25 51 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 33.60 +1.35 52 0 42 0
30DEC26 90.00 P 0.00 0.00 0.00 35.92 +1.22 52 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 38.25 +1.25 52 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 40.50 +1.14 49 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 42.92 +1.17 49 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 45.43 +1.25 51 0 42 0
30MAR27 43.00 P 0.00 0.00 0.00 3.62 - 49 0 0 -
30MAR27 44.00 P 0.00 0.00 0.00 3.95 +0.28 49 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 4.31 +0.31 49 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 4.69 +0.33 49 0 77 0
30MAR27 47.00 P 0.00 0.00 0.00 5.09 +0.35 48 0 196 0
30MAR27 48.00 P 0.00 0.00 0.00 5.51 +0.37 48 0 276 0
30MAR27 49.00 P 0.00 0.00 0.00 5.95 +0.40 48 0 42 0
30MAR27 50.00 P 0.00 0.00 0.00 6.41 +0.41 48 0 177 0
30MAR27 52.50 P 8.00 8.00 8.00 7.65 +0.46 48 5 365 +5
30MAR27 55.00 P 9.30 9.30 9.30 9.02 +0.52 48 50 87 +50
30MAR27 57.50 P 0.00 0.00 0.00 10.50 +0.59 48 0 275 0
30MAR27 60.00 P 0.00 0.00 0.00 12.11 +0.67 48 0 379 0
30MAR27 62.50 P 0.00 0.00 0.00 13.84 +0.89 49 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 15.63 +0.94 49 0 304 0
30MAR27 67.50 P 0.00 0.00 0.00 17.44 +0.92 49 0 410 0
30MAR27 70.00 P 19.10 20.00 19.10 19.35 +1.32 49 6 107 -5
30MAR27 72.50 P 0.00 0.00 0.00 21.34 +1.39 49 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 23.39 +1.45 50 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 25.42 +1.47 50 0 37 0
30MAR27 80.00 P 0.00 0.00 0.00 27.64 +1.61 50 0 212 0
30MAR27 82.50 P 30.20 30.20 30.20 29.68 +1.52 49 50 115 +50
30MAR27 85.00 P 0.00 0.00 0.00 31.92 +1.60 50 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 34.21 +1.69 50 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 36.44 +1.71 50 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 38.68 +1.68 50 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 41.06 +1.67 50 0 13 0
30MAR27 97.50 P 43.83 43.83 43.83 43.45 +1.42 51 100 100 -2
30MAR27 100.00 P 0.00 0.00 0.00 45.75 +1.25 50 0 3 0
29JUN27 43.00 P 0.00 0.00 0.00 4.42 - 48 0 0 -
29JUN27 44.00 P 4.93 4.93 4.93 4.76 +0.23 48 5 5 +5
29JUN27 45.00 P 5.40 5.40 5.40 5.22 +0.33 48 6 6 +6
29JUN27 46.00 P 0.00 0.00 0.00 5.62 +0.34 48 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 5.95 +0.27 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.39 +0.28 47 0 0 0
29JUN27 49.00 P 7.23 7.23 7.23 6.83 +0.28 47 10 10 +10
29JUN27 50.00 P 0.00 0.00 0.00 7.43 +0.42 48 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.60 +0.36 47 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 9.92 +0.36 47 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.39 +0.40 47 0 10 0
29JUN27 60.00 P 0.00 0.00 0.00 13.22 +0.69 48 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 14.90 +0.81 48 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 16.69 +0.90 49 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 18.53 +0.95 49 0 3 0
29JUN27 70.00 P 0.00 0.00 0.00 20.46 +1.38 49 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 22.30 +1.31 49 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.31 +1.30 49 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 26.28 +1.37 49 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 28.37 +1.44 49 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 30.62 +1.51 50 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 32.49 +1.28 48 0 3 0
TOTAL PUT 2,942 118,958 -436
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LEN - LENOVO GROUP CLOSING PRICE HK$ 23.00
29JUN26 6.50 C 16.47 16.49 16.47 16.51 -2.53 164 62 743 -62
29JUN26 6.75 C 16.27 16.27 16.22 16.26 -2.51 141 75 125 -50
29JUN26 7.00 C 0.00 0.00 0.00 16.01 -2.51 0 0 5 0
29JUN26 7.25 C 0.00 0.00 0.00 15.76 -2.51 0 0 814 0
29JUN26 7.50 C 0.00 0.00 0.00 15.51 -2.60 0 0 100 0
29JUN26 7.75 C 0.00 0.00 0.00 15.26 -2.51 0 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 15.01 -2.51 0 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 14.76 -2.59 0 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 14.51 -2.60 0 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 14.26 -2.64 0 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 14.01 -2.63 0 0 777 0
29JUN26 9.25 C 0.00 0.00 0.00 13.76 -2.54 0 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 13.51 -2.78 0 0 4,194 0
29JUN26 9.75 C 0.00 0.00 0.00 13.26 -2.61 0 0 367 0
29JUN26 10.00 C 0.00 0.00 0.00 13.01 -2.54 0 0 1,680 0
29JUN26 10.50 C 0.00 0.00 0.00 12.52 -2.65 126 0 2,561 0
29JUN26 11.00 C 0.00 0.00 0.00 12.02 -2.46 117 0 4,646 0
29JUN26 11.50 C 0.00 0.00 0.00 11.52 -2.37 108 0 1,716 0
29JUN26 12.00 C 0.00 0.00 0.00 11.04 -2.49 128 0 5,789 0
29JUN26 12.50 C 0.00 0.00 0.00 10.52 -2.57 90 0 983 0
29JUN26 13.00 C 10.50 10.50 10.50 10.02 -2.51 80 31 1,054 0
29JUN26 13.50 C 0.00 0.00 0.00 9.52 -2.37 65 0 863 0
29JUN26 14.00 C 9.32 9.32 9.32 9.02 -2.57 0 15 337 -9
29JUN26 14.50 C 0.00 0.00 0.00 8.52 -2.71 0 0 333 0
29JUN26 15.00 C 0.00 0.00 0.00 8.03 -2.50 77 0 156 0
29JUN26 15.50 C 0.00 0.00 0.00 7.53 -2.46 70 0 239 0
29JUN26 16.00 C 0.00 0.00 0.00 7.04 -2.65 73 0 309 0
29JUN26 16.50 C 0.00 0.00 0.00 6.56 -2.47 76 0 102 0
29JUN26 17.00 C 0.00 0.00 0.00 6.08 -2.42 75 0 595 0
29JUN26 17.50 C 0.00 0.00 0.00 5.56 -2.49 64 0 83 0
29JUN26 18.00 C 0.00 0.00 0.00 5.09 -2.33 65 0 116 0
29JUN26 18.50 C 4.90 4.90 4.90 4.69 -2.37 74 1 164 0
29JUN26 19.00 C 0.00 0.00 0.00 4.14 -2.41 61 0 739 0
29JUN26 19.50 C 0.00 0.00 0.00 3.80 -2.38 71 0 1,495 0
29JUN26 20.00 C 0.00 0.00 0.00 3.34 -2.27 66 0 721 0
29JUN26 21.00 C 2.86 2.86 2.86 2.68 -2.02 72 5 156 0
29JUN26 22.00 C 2.15 2.15 2.00 2.04 -1.70 71 67 173 +55
29JUN26 23.00 C 2.02 2.02 1.48 1.55 -1.47 73 627 525 +392
29JUN26 24.00 C 1.56 1.70 1.11 1.19 -1.20 76 1,435 2,245 +891
29JUN26 25.00 C 1.72 1.72 0.82 0.86 -1.10 76 767 1,166 +564
29JUN26 26.00 C 1.06 1.06 0.60 0.60 -0.89 75 1,075 821 +52
29JUN26 27.00 C 0.77 0.88 0.47 0.41 -0.70 75 215 491 -13
29JUN26 28.00 C 0.50 0.55 0.35 0.28 -0.53 75 328 2,941 +143
29JUN26 29.00 C 0.36 0.36 0.27 0.18 -0.40 74 227 711 +167
29JUN26 30.00 C 0.29 0.32 0.22 0.12 -0.29 75 467 1,537 +176
29JUN26 31.00 C 0.26 0.26 0.21 0.08 -0.20 75 120 267 -9
29JUN26 32.00 C 0.21 0.21 0.19 0.05 -0.14 75 44 178 +1
29JUN26 33.00 C 0.20 0.20 0.13 0.03 -0.10 74 59 505 +13
29JUN26 34.00 C 0.18 0.18 0.18 0.02 -0.07 75 3 146 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 -0.05 73 0 113 0
29JUN26 36.00 C 0.13 0.13 0.07 0.01 -0.03 78 3 294 0
30JUL26 7.00 C 0.00 0.00 0.00 16.03 -2.50 111 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 15.78 -2.49 104 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 15.53 -2.58 96 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 15.28 -2.50 71 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 15.03 -2.50 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 14.78 -2.57 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 14.53 -2.58 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 14.28 -2.62 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 14.03 -2.61 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 13.79 -2.51 89 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 13.54 -2.75 85 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 13.29 -2.58 79 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 13.04 -2.51 74 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 12.54 -2.63 0 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 12.04 -2.51 0 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 11.55 -2.50 71 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 11.05 -2.49 64 0 192 0
30JUL26 12.50 C 0.00 0.00 0.00 10.56 -2.53 69 0 759 0
30JUL26 13.00 C 0.00 0.00 0.00 10.06 -2.54 63 0 473 0
30JUL26 13.50 C 0.00 0.00 0.00 9.57 -2.51 64 0 440 0
30JUL26 14.00 C 0.00 0.00 0.00 9.09 -2.51 67 0 256 0
30JUL26 14.50 C 0.00 0.00 0.00 8.60 -2.63 64 0 338 0
30JUL26 15.00 C 0.00 0.00 0.00 8.13 -2.42 66 0 393 0
30JUL26 15.50 C 0.00 0.00 0.00 7.53 -2.54 0 0 130 0
30JUL26 16.00 C 0.00 0.00 0.00 7.04 -2.65 0 0 277 0
30JUL26 16.50 C 0.00 0.00 0.00 6.59 -2.52 44 0 89 0
30JUL26 17.00 C 0.00 0.00 0.00 6.16 -2.52 52 0 62 0
30JUL26 17.50 C 0.00 0.00 0.00 5.98 -2.18 72 0 554 0
30JUL26 18.00 C 5.28 5.38 5.28 5.43 -2.37 63 78 207 +60
30JUL26 18.50 C 0.00 0.00 0.00 4.95 -2.17 59 0 93 0
30JUL26 19.00 C 0.00 0.00 0.00 4.56 -2.22 60 0 209 0
30JUL26 19.50 C 4.46 4.46 4.46 4.20 -2.26 60 22 132 +22
30JUL26 20.00 C 4.11 4.11 4.00 3.92 -2.06 63 23 258 +23
30JUL26 21.00 C 3.45 3.45 3.30 3.29 -1.89 64 45 100 +43
30JUL26 22.00 C 3.30 3.30 2.65 2.73 -1.74 64 152 151 +132
30JUL26 23.00 C 2.50 2.50 2.27 2.21 -1.55 64 278 397 +64
30JUL26 24.00 C 2.33 2.40 1.80 1.85 -1.36 65 312 502 +178
30JUL26 25.00 C 2.03 2.03 1.51 1.53 -1.25 66 389 822 +245
30JUL26 26.00 C 1.84 1.84 1.30 1.23 -1.12 66 162 597 +118
30JUL26 27.00 C 1.41 1.41 1.08 0.98 -0.99 66 166 364 +164
30JUL26 28.00 C 1.12 1.12 0.92 0.78 -0.85 66 32 166 -13
30JUL26 29.00 C 0.85 0.85 0.85 0.61 -0.73 66 2 128 0
30JUL26 30.00 C 0.74 0.82 0.64 0.47 -0.62 66 112 2,174 +89
30JUL26 31.00 C 0.66 0.66 0.53 0.37 -0.52 66 43 285 +5
30JUL26 32.00 C 0.58 0.58 0.48 0.28 -0.44 66 33 414 +33
30JUL26 33.00 C 0.51 0.51 0.44 0.22 -0.36 66 48 340 +47
30JUL26 34.00 C 0.00 0.00 0.00 0.17 -0.29 66 0 36 0
30JUL26 35.00 C 0.00 0.00 0.00 0.13 -0.24 66 0 1 0
30JUL26 36.00 C 0.35 0.35 0.29 0.10 -0.20 66 142 397 +140
28AUG26 8.50 C 0.00 0.00 0.00 14.54 -2.76 87 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 14.29 -2.61 82 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 14.04 -2.60 76 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 13.79 -2.73 67 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 13.54 -2.75 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 13.29 -2.58 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 13.04 -2.64 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 12.55 -2.62 71 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 12.05 -2.57 64 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 11.55 -2.65 54 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 11.05 -2.60 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 10.58 -2.66 68 0 86 0
28AUG26 13.00 C 0.00 0.00 0.00 10.06 -2.58 52 0 56 0
28AUG26 13.50 C 0.00 0.00 0.00 9.67 -2.41 76 0 266 0
28AUG26 14.00 C 0.00 0.00 0.00 9.21 -2.39 75 0 61 0
28AUG26 14.50 C 0.00 0.00 0.00 8.60 -2.63 56 0 268 0
28AUG26 15.00 C 0.00 0.00 0.00 8.13 -2.47 57 0 202 0
28AUG26 15.50 C 0.00 0.00 0.00 7.61 -2.49 50 0 435 0
28AUG26 16.00 C 0.00 0.00 0.00 7.15 -2.55 52 0 488 0
28AUG26 16.50 C 7.67 7.67 7.67 6.70 -2.45 53 1 135 0
28AUG26 17.00 C 0.00 0.00 0.00 6.29 -2.40 55 0 148 0
28AUG26 17.50 C 7.20 7.20 6.43 5.98 -2.25 61 3 329 0
28AUG26 18.00 C 5.84 6.00 5.84 5.57 -2.23 61 2 419 -1
28AUG26 18.50 C 0.00 0.00 0.00 5.18 -2.18 60 0 475 0
28AUG26 19.00 C 4.97 5.27 4.97 4.83 -2.07 61 2 741 +1
28AUG26 19.50 C 4.10 4.10 4.10 4.48 -2.13 61 1 626 0
28AUG26 20.00 C 0.00 0.00 0.00 4.17 -1.97 61 0 1,155 0
28AUG26 21.00 C 3.63 3.63 3.63 3.58 -1.85 62 22 85 +13
28AUG26 22.00 C 3.62 3.62 3.00 3.07 -1.56 62 167 1,759 +90
28AUG26 23.00 C 2.76 2.77 2.61 2.56 -1.60 62 122 1,240 -7
28AUG26 24.00 C 2.61 2.79 2.21 2.21 -1.39 63 237 726 +29
28AUG26 25.00 C 2.24 2.30 1.91 1.88 -1.23 64 280 447 +114
28AUG26 26.00 C 2.01 2.01 1.63 1.62 -1.16 65 680 1,104 +508
28AUG26 27.00 C 1.65 1.65 1.37 1.34 -1.05 64 155 1,455 +28
28AUG26 28.00 C 1.60 1.60 1.26 1.13 -0.92 65 98 418 +84
28AUG26 29.00 C 1.05 1.09 1.05 0.93 -0.82 64 42 374 -4
28AUG26 30.00 C 0.98 1.18 0.90 0.77 -0.71 64 388 3,397 +140
28AUG26 31.00 C 0.98 0.98 0.98 0.64 -0.63 64 3 257 0
28AUG26 32.00 C 0.70 0.70 0.70 0.52 -0.54 64 30 96 +10
28AUG26 33.00 C 0.74 0.74 0.65 0.43 -0.48 64 85 3,080 +20
28AUG26 34.00 C 0.60 0.60 0.60 0.35 -0.41 64 100 257 +70
28AUG26 35.00 C 0.54 0.54 0.54 0.29 -0.35 64 70 140 +70
28AUG26 36.00 C 0.54 0.54 0.46 0.24 -0.29 64 166 214 +105
29SEP26 6.50 C 0.00 0.00 0.00 16.53 -2.58 95 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 16.28 -2.73 88 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 16.03 -2.63 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 15.78 -2.49 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 15.53 -2.72 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 15.28 -2.70 0 0 8 0
29SEP26 8.00 C 0.00 0.00 0.00 15.03 -2.77 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 14.79 -2.70 83 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 14.54 -2.76 78 0 458 0
29SEP26 8.75 C 0.00 0.00 0.00 14.29 -2.70 74 0 1,262 0
29SEP26 9.00 C 0.00 0.00 0.00 14.04 -2.62 69 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 13.79 -2.73 60 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 13.54 -2.75 0 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 13.33 -2.54 86 0 2,841 0
29SEP26 10.00 C 0.00 0.00 0.00 13.04 -2.70 0 0 321 0
29SEP26 10.50 C 12.56 12.56 12.56 12.55 -2.69 64 30 431 -30
29SEP26 11.00 C 12.00 12.00 12.00 12.05 -2.71 57 2 1,568 0
29SEP26 11.50 C 0.00 0.00 0.00 11.56 -2.64 61 0 5,243 0
29SEP26 12.00 C 0.00 0.00 0.00 11.07 -2.58 61 0 13,730 0
29SEP26 12.50 C 0.00 0.00 0.00 10.58 -2.69 60 0 563 0
29SEP26 13.00 C 10.28 10.28 10.28 10.10 -2.54 61 60 8,400 +30
29SEP26 13.50 C 0.00 0.00 0.00 9.69 -2.39 68 0 2,165 0
29SEP26 14.00 C 0.00 0.00 0.00 9.21 -2.41 66 0 2,238 0
29SEP26 14.50 C 0.00 0.00 0.00 8.60 -2.73 49 0 511 0
29SEP26 15.00 C 0.00 0.00 0.00 8.16 -2.54 53 0 543 0
29SEP26 15.50 C 0.00 0.00 0.00 7.72 -2.47 55 0 544 0
29SEP26 16.00 C 0.00 0.00 0.00 7.31 -2.51 57 0 337 0
29SEP26 16.50 C 0.00 0.00 0.00 6.88 -2.47 56 0 46 0
29SEP26 17.00 C 0.00 0.00 0.00 6.48 -2.33 57 0 260 0
29SEP26 17.50 C 0.00 0.00 0.00 6.09 -2.32 57 0 223 0
29SEP26 18.00 C 0.00 0.00 0.00 5.72 -2.22 57 0 344 0
29SEP26 18.50 C 0.00 0.00 0.00 5.38 -2.15 58 0 163 0
29SEP26 19.00 C 0.00 0.00 0.00 5.03 -2.10 58 0 128 0
29SEP26 19.50 C 0.00 0.00 0.00 4.73 -2.02 58 0 122 0
29SEP26 20.00 C 4.40 4.40 4.40 4.40 -2.14 58 15 417 +15
29SEP26 21.00 C 3.96 3.98 3.84 3.87 -1.96 59 77 77 +77
29SEP26 22.00 C 3.56 3.56 3.34 3.37 -1.69 59 54 58 +24
29SEP26 23.00 C 3.44 3.44 2.90 2.94 -1.45 60 76 116 +53
29SEP26 24.00 C 3.11 3.11 2.52 2.56 -1.37 60 77 291 +30
29SEP26 25.00 C 2.28 2.28 2.14 2.22 -1.25 60 314 516 +284
29SEP26 26.00 C 1.98 1.98 1.88 1.94 -1.18 61 301 397 +236
29SEP26 27.00 C 1.81 1.81 1.64 1.71 -0.93 62 434 640 +434
29SEP26 28.00 C 1.82 1.82 1.44 1.46 -0.95 62 123 2,218 +93
29SEP26 29.00 C 1.33 1.33 1.25 1.26 -0.81 62 125 390 +93
29SEP26 30.00 C 1.19 1.19 1.15 1.07 -0.77 62 35 443 0
29SEP26 31.00 C 0.00 0.00 0.00 0.92 -0.67 62 0 253 0
29SEP26 32.00 C 0.91 0.91 0.91 0.78 -0.61 62 30 120 0
29SEP26 33.00 C 0.00 0.00 0.00 0.67 -0.52 62 0 184 0
29SEP26 34.00 C 0.75 0.77 0.75 0.56 -0.48 61 57 380 -33
29SEP26 35.00 C 0.73 0.73 0.73 0.48 -0.41 61 70 140 +70
29SEP26 36.00 C 0.00 0.00 0.00 0.41 -0.37 61 0 342 0
30DEC26 6.50 C 0.00 0.00 0.00 16.53 -2.61 79 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 16.28 -2.73 74 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 16.03 -2.63 66 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 15.78 -2.60 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 15.53 -2.72 0 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 15.28 -2.70 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 15.03 -2.77 0 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 14.79 -2.72 67 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 14.54 -2.76 64 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 14.29 -2.70 61 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 14.04 -2.62 57 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 13.79 -2.73 53 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 13.54 -2.75 0 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 13.33 -2.56 67 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 13.05 -2.77 56 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 12.56 -2.68 56 0 110 0
30DEC26 11.00 C 0.00 0.00 0.00 12.08 -2.68 57 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 11.59 -2.72 56 0 280 0
30DEC26 12.00 C 0.00 0.00 0.00 11.09 -2.73 52 0 10,224 0
30DEC26 12.50 C 0.00 0.00 0.00 10.67 -2.60 57 0 377 0
30DEC26 13.00 C 0.00 0.00 0.00 10.18 -2.70 54 0 188 0
30DEC26 13.50 C 0.00 0.00 0.00 9.69 -2.59 51 0 303 0
30DEC26 14.00 C 0.00 0.00 0.00 9.22 -2.67 50 0 211 0
30DEC26 14.50 C 0.00 0.00 0.00 8.78 -2.55 50 0 326 0
30DEC26 15.00 C 0.00 0.00 0.00 8.36 -2.53 50 0 33 0
30DEC26 15.50 C 8.00 8.00 8.00 8.08 -2.50 54 1 35 -1
30DEC26 16.00 C 7.60 7.60 7.60 7.63 -2.43 52 1 5 0
30DEC26 16.50 C 0.00 0.00 0.00 7.24 -2.49 52 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 6.93 -2.30 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.81 -2.01 58 0 130 0
30DEC26 18.00 C 6.27 6.27 6.27 6.48 -2.07 58 30 1,594 +30
30DEC26 18.50 C 5.53 5.53 5.53 6.06 -2.03 56 40 30 -40
30DEC26 19.00 C 5.17 5.17 5.17 5.87 -1.97 58 550 425 -230
30DEC26 19.50 C 0.00 0.00 0.00 5.34 -2.06 53 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 5.11 -2.05 54 0 374 0
30DEC26 21.00 C 4.59 4.59 4.59 4.57 -1.91 54 44 44 +44
30DEC26 22.00 C 0.00 0.00 0.00 4.25 -1.70 56 0 221 0
30DEC26 23.00 C 3.90 3.90 3.72 3.72 -1.56 55 187 217 +187
30DEC26 24.00 C 3.68 3.68 3.38 3.41 -1.38 56 79 906 +44
30DEC26 25.00 C 2.99 2.99 2.99 3.10 -1.26 57 33 66 +33
30DEC26 26.00 C 0.00 0.00 0.00 2.79 -1.17 57 0 333 0
30DEC26 27.00 C 2.40 2.40 2.40 2.52 -1.01 57 6 833 +5
30DEC26 28.00 C 0.00 0.00 0.00 2.27 -0.98 57 0 58 0
30DEC26 29.00 C 2.30 2.30 2.06 2.02 -0.93 57 3 147 0
30DEC26 30.00 C 2.19 2.19 1.83 1.81 -0.86 57 21 152 -7
30DEC26 31.00 C 0.00 0.00 0.00 1.62 -0.80 57 0 0 0
30DEC26 32.00 C 1.75 1.75 1.75 1.43 -0.73 57 30 1,081 +30
30DEC26 33.00 C 1.45 1.48 1.45 1.29 -0.67 57 95 161 +95
30DEC26 34.00 C 0.00 0.00 0.00 1.15 -0.61 57 0 335 0
30DEC26 35.00 C 1.20 1.24 1.20 1.02 -0.55 57 71 71 +40
30DEC26 36.00 C 1.14 1.14 1.10 0.92 -0.51 57 116 332 +116
30MAR27 6.50 C 0.00 0.00 0.00 16.53 -2.72 68 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 16.28 -2.73 63 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 16.03 -2.63 0 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 15.78 -2.61 0 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 15.53 -2.72 0 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 15.28 -2.71 0 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 15.04 -2.76 59 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 14.79 -2.72 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 14.54 -2.76 54 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 14.29 -2.70 51 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 14.05 -2.61 55 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 13.89 -2.63 66 0 210 0
30MAR27 9.50 C 0.00 0.00 0.00 13.55 -2.74 51 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 13.33 -2.56 56 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 13.08 -2.74 54 0 48 0
30MAR27 10.50 C 12.50 12.50 12.50 12.56 -2.68 47 1 4 0
30MAR27 11.00 C 0.00 0.00 0.00 12.08 -2.68 47 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 11.66 -2.65 51 0 12,201 0
30MAR27 12.00 C 0.00 0.00 0.00 11.23 -2.59 52 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 10.80 -2.49 52 0 178 0
30MAR27 13.00 C 0.00 0.00 0.00 10.39 -2.49 53 0 668 0
30MAR27 13.50 C 0.00 0.00 0.00 9.90 -2.63 50 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 9.58 -2.40 52 0 424 0
30MAR27 14.50 C 0.00 0.00 0.00 9.12 -2.48 50 0 132 0
30MAR27 15.00 C 0.00 0.00 0.00 8.82 -2.49 52 0 23 0
30MAR27 15.50 C 0.00 0.00 0.00 8.45 -2.38 52 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 8.03 -2.44 51 0 38 0
30MAR27 16.50 C 7.60 7.60 7.60 7.68 -2.36 51 1 43 +1
30MAR27 17.00 C 7.30 7.30 7.30 7.42 -2.29 52 120 252 +120
30MAR27 17.50 C 0.00 0.00 0.00 7.03 -2.30 51 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 6.72 -2.27 51 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 6.49 -2.05 52 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 6.15 -2.09 51 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 5.89 -2.03 51 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 5.64 -1.97 51 0 91 0
30MAR27 21.00 C 0.00 0.00 0.00 5.18 -1.84 52 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 4.72 -1.91 52 0 90 0
30MAR27 23.00 C 0.00 0.00 0.00 4.36 -1.62 53 0 61 0
30MAR27 24.00 C 0.00 0.00 0.00 4.01 -1.63 53 0 34 0
30MAR27 25.00 C 0.00 0.00 0.00 3.68 -1.49 54 0 20 0
30MAR27 26.00 C 3.29 3.29 3.29 3.38 -1.29 54 42 89 -1
30MAR27 27.00 C 0.00 0.00 0.00 3.12 -1.17 54 0 79 0
30MAR27 28.00 C 3.28 3.29 2.87 2.87 -1.00 55 63 101 +63
30MAR27 29.00 C 0.00 0.00 0.00 2.66 -0.92 55 0 0 0
30MAR27 30.00 C 2.70 2.70 2.47 2.41 -0.89 55 3 105 0
30MAR27 31.00 C 0.00 0.00 0.00 2.21 -0.83 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.02 -0.80 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.83 -0.81 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.67 -0.77 55 0 168 0
30MAR27 35.00 C 0.00 0.00 0.00 1.54 -0.71 55 0 0 0
30MAR27 36.00 C 1.94 1.94 1.61 1.40 -0.66 55 46 256 +46
29JUN27 15.00 C 0.00 0.00 0.00 9.13 -2.42 50 0 570 0
29JUN27 15.50 C 0.00 0.00 0.00 8.80 -2.44 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.47 -2.31 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.12 -2.29 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.83 -2.22 51 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.51 -2.20 50 0 0 0
29JUN27 18.00 C 7.00 7.00 7.00 7.21 -2.30 50 3 3 +3
29JUN27 18.50 C 0.00 0.00 0.00 6.93 -2.27 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.66 -2.23 50 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 6.41 -2.18 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.15 -1.97 50 0 2 0
29JUN27 21.00 C 6.28 6.28 5.30 5.74 -1.99 51 36 63 +33
29JUN27 22.00 C 0.00 0.00 0.00 5.31 -1.89 51 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 4.92 -1.60 52 0 156 0
29JUN27 24.00 C 0.00 0.00 0.00 4.54 -1.54 52 0 450 0
29JUN27 25.00 C 0.00 0.00 0.00 4.21 -1.46 52 0 600 0
29JUN27 26.00 C 0.00 0.00 0.00 3.92 -1.38 52 0 551 0
29JUN27 27.00 C 0.00 0.00 0.00 3.75 -1.20 53 0 250 0
29JUN27 28.00 C 0.00 0.00 0.00 3.41 -1.22 53 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 3.20 -1.14 53 0 91 0
29JUN27 30.00 C 0.00 0.00 0.00 2.96 -1.10 53 0 45 0
29JUN27 31.00 C 0.00 0.00 0.00 2.73 -1.03 53 0 63 0
29JUN27 32.00 C 0.00 0.00 0.00 2.52 -1.00 53 0 60 0
29JUN27 33.00 C 0.00 0.00 0.00 2.34 -0.95 53 0 1 0
29JUN27 34.00 C 2.30 2.30 2.30 2.16 -0.89 53 1 35 0
29JUN27 35.00 C 0.00 0.00 0.00 1.99 -0.84 53 0 65 0
29JUN27 36.00 C 0.00 0.00 0.00 1.85 -0.80 53 0 27 0
TOTAL CALL 13,822 184,328 +6,918
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 217 0 102 0
29JUN26 6.75 P 0.01 0.01 0.01 0.01 0.00 211 1 254 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 205 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 199 0 391 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 194 0 389 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 188 0 3,113 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 183 0 410 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 178 0 622 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 173 0 1,231 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 168 0 987 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 163 0 6,131 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 159 0 3,304 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 155 0 544 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 150 0 399 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 146 0 975 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 138 0 2,447 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 131 0 6,896 0
29JUN26 11.50 P 0.02 0.02 0.02 0.01 0.00 123 30 874 +30
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 116 0 6,884 0
29JUN26 12.50 P 0.01 0.01 0.01 0.01 0.00 110 2 1,065 -2
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 103 0 2,175 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 97 0 290 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 91 0 242 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 85 0 264 0
29JUN26 15.00 P 0.02 0.02 0.02 0.01 0.00 79 6 2,115 0
29JUN26 15.50 P 0.03 0.03 0.03 0.01 0.00 74 11 251 -11
29JUN26 16.00 P 0.04 0.04 0.04 0.02 +0.01 75 10 179 -10
29JUN26 16.50 P 0.00 0.00 0.00 0.04 +0.03 77 0 185 0
29JUN26 17.00 P 0.03 0.10 0.03 0.05 +0.04 74 33 637 -11
29JUN26 17.50 P 0.12 0.13 0.11 0.08 +0.06 75 78 362 -4
29JUN26 18.00 P 0.05 0.18 0.05 0.12 +0.09 75 143 1,223 -12
29JUN26 18.50 P 0.18 0.23 0.18 0.17 +0.12 75 68 412 -8
29JUN26 19.00 P 0.10 0.31 0.10 0.24 +0.17 75 199 866 -41
29JUN26 19.50 P 0.17 0.39 0.15 0.32 +0.22 75 223 1,661 +83
29JUN26 20.00 P 0.22 0.54 0.20 0.43 +0.31 75 1,845 1,686 +756
29JUN26 21.00 P 0.35 0.78 0.35 0.70 +0.46 75 419 2,653 -90
29JUN26 22.00 P 0.67 1.27 0.64 1.06 +0.64 74 1,054 2,257 -159
29JUN26 23.00 P 1.04 1.78 1.00 1.57 +0.90 76 786 1,807 +405
29JUN26 24.00 P 1.32 2.40 1.32 2.19 +1.18 77 131 1,838 +61
29JUN26 25.00 P 1.80 3.00 1.80 2.89 +1.44 79 99 1,297 +15
29JUN26 26.00 P 2.60 3.80 2.60 3.66 +1.69 80 10 768 -7
29JUN26 27.00 P 3.50 4.50 3.50 4.50 +1.80 83 3 359 -2
29JUN26 28.00 P 4.59 4.59 4.59 5.40 +1.93 87 1 1 -1
29JUN26 29.00 P 0.00 0.00 0.00 6.33 +2.21 91 0 8 0
29JUN26 30.00 P 6.07 6.17 6.07 7.27 +2.31 94 3 171 0
29JUN26 31.00 P 0.00 0.00 0.00 8.22 +2.29 97 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.19 +2.25 102 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.16 +2.38 104 0 1 0
29JUN26 34.00 P 0.00 0.00 0.00 11.13 +2.38 107 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.11 +2.49 110 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.09 +2.46 112 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 126 0 72 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 123 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 119 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 116 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 113 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 107 0 171 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 104 0 36 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 101 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 98 0 91 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 95 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 250 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 90 0 409 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 204 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 559 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 465 0
30JUL26 12.00 P 0.03 0.03 0.03 0.01 0.00 72 1 263 0
30JUL26 12.50 P 0.05 0.05 0.05 0.01 0.00 68 5 417 +5
30JUL26 13.00 P 0.00 0.00 0.00 0.02 +0.01 70 0 88 0
30JUL26 13.50 P 0.00 0.00 0.00 0.03 +0.02 69 0 194 0
30JUL26 14.00 P 0.07 0.07 0.07 0.04 +0.03 68 30 598 0
30JUL26 14.50 P 0.14 0.14 0.13 0.05 +0.03 66 10 255 -2
30JUL26 15.00 P 0.17 0.17 0.17 0.07 +0.04 66 2 196 -2
30JUL26 15.50 P 0.00 0.00 0.00 0.10 +0.05 66 0 146 0
30JUL26 16.00 P 0.18 0.18 0.18 0.14 +0.07 66 50 163 +38
30JUL26 16.50 P 0.00 0.00 0.00 0.19 +0.10 66 0 60 0
30JUL26 17.00 P 0.30 0.30 0.30 0.25 +0.13 66 25 81 +21
30JUL26 17.50 P 0.31 0.31 0.31 0.32 +0.16 66 60 123 +60
30JUL26 18.00 P 0.31 0.43 0.31 0.40 +0.20 66 98 155 +81
30JUL26 18.50 P 0.30 0.60 0.30 0.51 +0.26 66 68 125 +56
30JUL26 19.00 P 0.31 0.66 0.31 0.62 +0.31 66 498 393 -366
30JUL26 19.50 P 0.62 0.77 0.62 0.75 +0.36 66 7 62 -3
30JUL26 20.00 P 0.55 1.03 0.55 0.89 +0.41 65 54 329 +4
30JUL26 21.00 P 0.87 1.38 0.87 1.26 +0.56 66 422 423 +217
30JUL26 22.00 P 1.06 1.91 1.06 1.73 +0.75 67 325 628 +281
30JUL26 23.00 P 1.70 2.46 1.70 2.25 +0.93 67 375 855 +221
30JUL26 24.00 P 2.20 2.95 2.16 2.85 +1.11 68 156 406 +111
30JUL26 25.00 P 2.71 3.63 2.71 3.52 +1.31 69 150 969 -1
30JUL26 26.00 P 3.36 4.37 3.36 4.24 +1.47 69 78 697 +75
30JUL26 27.00 P 0.00 0.00 0.00 5.01 +1.62 70 0 166 0
30JUL26 28.00 P 0.00 0.00 0.00 5.83 +1.66 71 0 103 0
30JUL26 29.00 P 0.00 0.00 0.00 6.70 +1.84 73 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.60 +2.01 75 0 87 0
30JUL26 31.00 P 0.00 0.00 0.00 8.52 +2.08 77 0 30 0
30JUL26 32.00 P 0.00 0.00 0.00 9.47 +2.13 80 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.42 +2.09 83 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.32 +2.21 82 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 12.27 +2.25 83 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 13.24 +2.31 85 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 202 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 +0.01 65 0 185 0
28AUG26 12.00 P 0.00 0.00 0.00 0.03 +0.02 65 0 292 0
28AUG26 12.50 P 0.00 0.00 0.00 0.04 +0.02 64 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.06 +0.03 64 0 318 0
28AUG26 13.50 P 0.00 0.00 0.00 0.09 +0.05 65 0 382 0
28AUG26 14.00 P 0.00 0.00 0.00 0.12 +0.06 65 0 189 0
28AUG26 14.50 P 0.00 0.00 0.00 0.16 +0.08 64 0 171 0
28AUG26 15.00 P 0.00 0.00 0.00 0.20 +0.09 64 0 230 0
28AUG26 15.50 P 0.00 0.00 0.00 0.26 +0.12 64 0 1,136 0
28AUG26 16.00 P 0.40 0.40 0.40 0.33 +0.15 64 45 235 +45
28AUG26 16.50 P 0.36 0.46 0.36 0.42 +0.19 64 93 402 +93
28AUG26 17.00 P 0.40 0.40 0.40 0.51 +0.22 64 45 1,162 +45
28AUG26 17.50 P 0.49 0.49 0.49 0.62 +0.27 64 45 232 +45
28AUG26 18.00 P 0.00 0.00 0.00 0.75 +0.33 64 0 1,848 0
28AUG26 18.50 P 0.00 0.00 0.00 0.87 +0.37 64 0 647 0
28AUG26 19.00 P 0.89 1.03 0.89 1.03 +0.43 64 100 532 +70
28AUG26 19.50 P 0.98 1.30 0.98 1.18 +0.47 63 240 479 +122
28AUG26 20.00 P 1.06 1.51 1.06 1.38 +0.55 64 468 536 +164
28AUG26 21.00 P 1.47 1.95 1.47 1.78 +0.66 63 282 488 +107
28AUG26 22.00 P 1.68 2.32 1.68 2.32 +0.86 65 817 1,534 +122
28AUG26 23.00 P 2.35 3.03 2.35 2.89 +1.02 65 452 804 -29
28AUG26 24.00 P 2.80 3.51 2.80 3.50 +1.18 66 110 528 +60
28AUG26 25.00 P 3.55 4.08 3.55 4.17 +1.34 66 60 421 +60
28AUG26 26.00 P 4.15 4.92 4.06 4.90 +1.48 67 110 649 +67
28AUG26 27.00 P 4.88 5.57 4.88 5.65 +1.58 68 85 380 +85
28AUG26 28.00 P 5.58 5.58 5.58 6.47 +1.77 69 30 210 +30
28AUG26 29.00 P 0.00 0.00 0.00 7.30 +1.79 70 0 153 0
28AUG26 30.00 P 0.00 0.00 0.00 8.17 +1.89 71 0 250 0
28AUG26 31.00 P 0.00 0.00 0.00 9.06 +1.92 72 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 9.98 +2.05 74 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 10.89 +2.30 75 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.84 +2.31 77 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 12.75 +2.18 78 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.70 +2.31 79 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 89 0 94 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 87 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 84 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 82 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 79 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 77 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 75 0 811 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 73 0 346 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 772 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 1,020 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 722 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 702 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 3,361 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 +0.01 61 0 3,471 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 +0.02 61 0 9,600 0
29SEP26 11.50 P 0.12 0.13 0.12 0.05 +0.03 63 20 8,163 +10
29SEP26 12.00 P 0.00 0.00 0.00 0.07 +0.04 63 0 629 0
29SEP26 12.50 P 0.20 0.20 0.20 0.09 +0.05 62 1 475 0
29SEP26 13.00 P 0.00 0.00 0.00 0.12 +0.06 62 0 1,988 0
29SEP26 13.50 P 0.00 0.00 0.00 0.16 +0.08 62 0 290 0
29SEP26 14.00 P 0.00 0.00 0.00 0.20 +0.09 61 0 432 0
29SEP26 14.50 P 0.00 0.00 0.00 0.26 +0.13 61 0 112 0
29SEP26 15.00 P 0.41 0.41 0.41 0.32 +0.14 61 2 2,464 -2
29SEP26 15.50 P 0.00 0.00 0.00 0.41 +0.19 62 0 387 0
29SEP26 16.00 P 0.00 0.00 0.00 0.49 +0.21 61 0 189 0
29SEP26 16.50 P 0.00 0.00 0.00 0.60 +0.26 62 0 121 0
29SEP26 17.00 P 0.67 0.72 0.67 0.71 +0.29 61 72 179 +69
29SEP26 17.50 P 0.00 0.00 0.00 0.84 +0.34 61 0 270 0
29SEP26 18.00 P 0.99 1.03 0.98 0.94 +0.35 60 105 1,586 -1
29SEP26 18.50 P 1.10 1.10 1.10 1.09 +0.41 60 70 280 +70
29SEP26 19.00 P 1.29 1.32 1.28 1.30 +0.52 61 47 535 +30
29SEP26 19.50 P 1.45 1.48 1.43 1.47 +0.56 61 57 187 +17
29SEP26 20.00 P 1.64 1.75 1.61 1.65 +0.60 61 151 409 +91
29SEP26 21.00 P 1.93 2.15 1.90 2.10 +0.73 61 671 621 +463
29SEP26 22.00 P 2.16 2.72 2.16 2.61 +0.88 61 636 789 +213
29SEP26 23.00 P 2.59 3.20 2.59 3.20 +1.05 62 64 479 +52
29SEP26 24.00 P 3.24 3.82 3.24 3.82 +1.20 62 55 732 +52
29SEP26 25.00 P 4.34 4.42 4.34 4.49 +1.34 63 35 867 +34
29SEP26 26.00 P 4.35 4.35 4.35 5.21 +1.46 64 30 870 +30
29SEP26 27.00 P 5.05 5.05 5.05 5.93 +1.63 63 30 373 +30
29SEP26 28.00 P 0.00 0.00 0.00 6.71 +1.66 64 0 2,024 0
29SEP26 29.00 P 0.00 0.00 0.00 7.54 +1.76 65 0 95 0
29SEP26 30.00 P 0.00 0.00 0.00 8.40 +1.95 66 0 190 0
29SEP26 31.00 P 0.00 0.00 0.00 9.25 +2.01 67 0 80 0
29SEP26 32.00 P 0.00 0.00 0.00 10.13 +2.02 67 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 11.02 +2.05 68 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.94 +2.12 69 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.88 +2.30 70 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.82 +2.20 72 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 182 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 61 0 156 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 59 0 3,324 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 121 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 329 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 268 0
30DEC26 9.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 221 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 +0.02 55 0 254 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 +0.03 56 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 +0.03 57 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 +0.03 57 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 +0.04 57 0 429 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 +0.05 56 0 351 0
30DEC26 11.50 P 0.00 0.00 0.00 0.14 +0.06 56 0 320 0
30DEC26 12.00 P 0.27 0.32 0.27 0.19 +0.09 57 30 3,590 +20
30DEC26 12.50 P 0.00 0.00 0.00 0.24 +0.11 57 0 365 0
30DEC26 13.00 P 0.41 0.41 0.41 0.30 +0.13 57 2 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.37 +0.16 57 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.45 +0.19 57 0 182 0
30DEC26 14.50 P 0.00 0.00 0.00 0.54 +0.21 57 0 165 0
30DEC26 15.00 P 0.00 0.00 0.00 0.64 +0.25 57 0 103 0
30DEC26 15.50 P 0.00 0.00 0.00 0.76 +0.29 57 0 905 0
30DEC26 16.00 P 0.96 0.96 0.96 0.88 +0.32 57 3 265 0
30DEC26 16.50 P 0.00 0.00 0.00 1.03 +0.38 57 0 126 0
30DEC26 17.00 P 1.18 1.18 1.18 1.18 +0.41 57 32 72 +32
30DEC26 17.50 P 1.35 1.35 1.35 1.33 +0.44 57 2 51 +2
30DEC26 18.00 P 0.00 0.00 0.00 1.52 +0.51 57 0 73 0
30DEC26 18.50 P 0.00 0.00 0.00 1.70 +0.54 57 0 88 0
30DEC26 19.00 P 0.00 0.00 0.00 1.90 +0.63 57 0 97 0
30DEC26 19.50 P 0.00 0.00 0.00 2.10 +0.69 57 0 90 0
30DEC26 20.00 P 2.35 2.35 2.24 2.32 +0.74 57 94 105 +9
30DEC26 21.00 P 2.79 2.81 2.79 2.79 +0.84 57 60 174 +30
30DEC26 22.00 P 2.89 2.89 2.89 3.31 +0.95 57 30 181 +30
30DEC26 23.00 P 3.68 3.93 3.68 3.89 +1.07 57 210 250 +169
30DEC26 24.00 P 3.87 4.43 3.87 4.49 +1.17 57 120 297 +120
30DEC26 25.00 P 5.12 5.12 5.12 5.17 +1.30 58 59 353 +59
30DEC26 26.00 P 5.90 5.90 5.90 5.84 +1.39 58 60 301 0
30DEC26 27.00 P 6.43 6.43 6.43 6.59 +1.51 59 55 295 +55
30DEC26 28.00 P 6.42 6.42 6.42 7.35 +1.57 59 60 318 +60
30DEC26 29.00 P 0.00 0.00 0.00 8.15 +1.61 60 0 258 0
30DEC26 30.00 P 0.00 0.00 0.00 8.95 +1.70 60 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 9.78 +1.73 60 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.61 +1.81 61 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.47 +1.88 61 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.34 +1.92 61 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.27 +2.21 62 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.12 +1.85 62 0 0 0
30MAR27 6.50 P 0.12 0.12 0.12 0.01 0.00 55 5 108 +5
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 264 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.03 +0.02 53 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.04 +0.03 54 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 +0.03 55 0 25 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 +0.03 54 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 +0.03 54 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.08 +0.03 54 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.10 +0.04 55 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.11 +0.04 54 0 50 0
30MAR27 10.00 P 0.00 0.00 0.00 0.13 +0.05 55 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.17 +0.07 55 0 233 0
30MAR27 11.00 P 0.00 0.00 0.00 0.21 +0.08 54 0 127 0
30MAR27 11.50 P 0.00 0.00 0.00 0.26 +0.10 54 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 0.33 +0.12 54 0 136 0
30MAR27 12.50 P 0.00 0.00 0.00 0.40 +0.14 54 0 283 0
30MAR27 13.00 P 0.00 0.00 0.00 0.49 +0.17 54 0 342 0
30MAR27 13.50 P 0.00 0.00 0.00 0.58 +0.19 54 0 310 0
30MAR27 14.00 P 0.00 0.00 0.00 0.68 +0.23 54 0 290 0
30MAR27 14.50 P 0.86 0.86 0.86 0.80 +0.25 54 3 227 +3
30MAR27 15.00 P 0.00 0.00 0.00 0.93 +0.29 55 0 60 0
30MAR27 15.50 P 0.00 0.00 0.00 1.06 +0.33 55 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.22 +0.36 55 0 38 0
30MAR27 16.50 P 0.00 0.00 0.00 1.37 +0.39 55 0 112 0
30MAR27 17.00 P 0.00 0.00 0.00 1.54 +0.44 55 0 120 0
30MAR27 17.50 P 1.72 1.72 1.72 1.72 +0.46 55 30 45 0
30MAR27 18.00 P 0.00 0.00 0.00 1.88 +0.47 54 0 118 0
30MAR27 18.50 P 2.10 2.10 2.10 2.07 +0.51 54 30 3,110 +30
30MAR27 19.00 P 0.00 0.00 0.00 2.27 +0.53 54 0 6,112 0
30MAR27 19.50 P 0.00 0.00 0.00 2.49 +0.58 54 0 90 0
30MAR27 20.00 P 0.00 0.00 0.00 2.72 +0.63 54 0 61 0
30MAR27 21.00 P 3.08 3.08 3.08 3.21 +0.72 54 75 226 +75
30MAR27 22.00 P 3.62 3.62 3.62 3.75 +0.83 54 65 95 +65
30MAR27 23.00 P 4.41 4.41 4.41 4.34 +0.97 54 30 180 0
30MAR27 24.00 P 5.00 5.00 5.00 4.97 +1.07 54 30 282 -30
30MAR27 25.00 P 0.00 0.00 0.00 5.71 +1.25 56 0 310 0
30MAR27 26.00 P 0.00 0.00 0.00 6.32 +1.27 55 0 531 0
30MAR27 27.00 P 0.00 0.00 0.00 7.05 +1.33 56 0 150 0
30MAR27 28.00 P 6.97 6.97 6.97 7.81 +1.54 56 30 125 +30
30MAR27 29.00 P 0.00 0.00 0.00 8.58 +1.63 56 0 228 0
30MAR27 30.00 P 0.00 0.00 0.00 9.38 +1.60 57 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 10.21 +1.68 58 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 11.04 +1.74 58 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.89 +1.80 58 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.74 +1.96 59 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.61 +1.90 59 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.48 +2.04 59 0 0 0
29JUN27 15.00 P 1.02 1.02 1.02 1.17 +0.30 53 45 182 +45
29JUN27 15.50 P 1.24 1.24 1.24 1.33 +0.34 53 45 47 +45
29JUN27 16.00 P 0.00 0.00 0.00 1.49 +0.37 53 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 1.66 +0.40 53 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.85 +0.45 53 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.03 +0.48 53 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.23 +0.53 53 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.44 +0.57 53 0 0 0
29JUN27 19.00 P 2.44 2.44 2.44 2.70 +0.65 53 30 36 +30
29JUN27 19.50 P 0.00 0.00 0.00 2.89 +0.66 53 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 3.12 +0.69 53 0 0 0
29JUN27 21.00 P 3.31 3.59 3.31 3.63 +0.78 53 67 197 +67
29JUN27 22.00 P 0.00 0.00 0.00 4.16 +0.85 53 0 161 0
29JUN27 23.00 P 4.76 4.76 4.76 4.73 +0.93 53 65 225 +65
29JUN27 24.00 P 0.00 0.00 0.00 5.39 +1.05 53 0 540 0
29JUN27 25.00 P 0.00 0.00 0.00 6.02 +1.11 53 0 600 0
29JUN27 26.00 P 0.00 0.00 0.00 6.71 +1.19 53 0 590 0
29JUN27 27.00 P 0.00 0.00 0.00 7.43 +1.27 54 0 280 0
29JUN27 28.00 P 0.00 0.00 0.00 8.17 +1.34 54 0 90 0
29JUN27 29.00 P 0.00 0.00 0.00 8.94 +1.42 54 0 78 0
29JUN27 30.00 P 0.00 0.00 0.00 9.72 +1.49 55 0 60 0
29JUN27 31.00 P 0.00 0.00 0.00 10.52 +1.55 55 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.34 +1.62 55 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.17 +1.67 56 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.01 +1.72 56 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.86 +1.91 56 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.76 +1.92 57 0 0 0
TOTAL PUT 13,964 180,265 +5,048
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 17.73
29JUN26 10.50 C 0.00 0.00 0.00 7.23 -0.28 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.73 -0.30 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.23 -0.28 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.73 -0.28 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.23 -0.28 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.73 -0.28 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.24 -0.27 71 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 3.74 -0.33 63 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 3.24 -0.29 55 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 2.74 -0.27 47 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.24 -0.27 39 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 1.75 -0.27 37 0 161 0
29JUN26 16.50 C 1.19 1.19 1.19 1.30 -0.25 37 22 82 +22
29JUN26 17.00 C 0.69 0.69 0.69 0.88 -0.21 35 17 2,331 +17
29JUN26 17.50 C 0.40 0.51 0.40 0.59 -0.17 36 171 379 +90
29JUN26 18.00 C 0.46 0.51 0.26 0.39 -0.11 37 243 363 -36
29JUN26 18.50 C 0.30 0.30 0.16 0.24 -0.08 37 79 883 +79
29JUN26 19.00 C 0.19 0.19 0.11 0.14 -0.06 37 897 1,283 +700
29JUN26 19.50 C 0.12 0.12 0.12 0.08 -0.04 38 30 1,259 +30
29JUN26 20.00 C 0.08 0.08 0.07 0.04 -0.03 37 70 3,876 +60
29JUN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 2,899 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3,457 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,220 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 475 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,624 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 162 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 79 0 165 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 432 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 89 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.24 -0.34 50 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.74 -0.33 44 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.24 -0.34 38 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.78 -0.31 41 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.30 -0.25 37 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.89 -0.24 37 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.56 -0.20 38 0 30 0
30JUL26 17.00 C 1.15 1.15 1.15 1.26 -0.16 38 30 60 +30
30JUL26 17.50 C 0.92 0.92 0.87 1.00 -0.14 38 46 179 +46
30JUL26 18.00 C 0.82 0.82 0.68 0.79 -0.12 38 51 204 +48
30JUL26 18.50 C 0.68 0.68 0.48 0.62 -0.09 39 41 292 +8
30JUL26 19.00 C 0.37 0.37 0.36 0.47 -0.08 38 90 374 +20
30JUL26 19.50 C 0.00 0.00 0.00 0.35 -0.08 38 0 131 0
30JUL26 20.00 C 0.31 0.31 0.22 0.26 -0.06 38 160 589 +130
30JUL26 21.00 C 0.19 0.19 0.19 0.14 -0.03 39 45 575 +45
30JUL26 22.00 C 0.11 0.11 0.11 0.07 -0.02 39 90 607 +80
30JUL26 23.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 200 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 195 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
28AUG26 13.50 C 0.00 0.00 0.00 4.24 -0.34 41 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.76 -0.32 40 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.25 -0.36 34 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.91 -0.27 41 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.55 -0.21 41 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.18 -0.23 40 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.95 -0.13 43 0 30 0
28AUG26 17.00 C 1.33 1.53 1.33 1.57 -0.17 39 96 271 +96
28AUG26 17.50 C 1.12 1.31 1.12 1.32 -0.16 39 174 283 +150
28AUG26 18.00 C 0.93 1.03 0.93 1.11 -0.14 40 54 353 +54
28AUG26 18.50 C 0.86 0.86 0.86 0.93 -0.12 40 12 346 +12
28AUG26 19.00 C 0.00 0.00 0.00 0.78 -0.10 40 0 350 0
28AUG26 19.50 C 0.00 0.00 0.00 0.64 -0.09 40 0 120 0
28AUG26 20.00 C 0.00 0.00 0.00 0.53 -0.07 41 0 137 0
28AUG26 21.00 C 0.00 0.00 0.00 0.36 -0.06 41 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.22 -0.05 41 0 86 0
28AUG26 23.00 C 0.00 0.00 0.00 0.14 -0.03 41 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.73 -0.28 0 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 5.24 -0.27 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.75 -0.26 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.29 -0.29 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.87 -0.24 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.37 -0.30 36 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 3.02 -0.25 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.76 -0.13 41 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.36 -0.27 38 0 8 0
29SEP26 16.50 C 0.00 0.00 0.00 2.14 -0.17 41 0 72 0
29SEP26 17.00 C 1.53 1.53 1.53 1.82 -0.15 39 10 492 0
29SEP26 17.50 C 0.00 0.00 0.00 1.58 -0.14 39 0 75 0
29SEP26 18.00 C 1.15 1.15 1.15 1.37 -0.13 40 13 65 +13
29SEP26 18.50 C 0.00 0.00 0.00 1.18 -0.11 40 0 33 0
29SEP26 19.00 C 0.00 0.00 0.00 1.01 -0.10 40 0 194 0
29SEP26 19.50 C 0.00 0.00 0.00 0.86 -0.09 40 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.73 -0.08 40 0 1,068 0
29SEP26 21.00 C 0.00 0.00 0.00 0.52 -0.07 40 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.37 -0.04 40 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.27 -0.04 41 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.18 -0.03 41 0 150 0
29SEP26 25.00 C 0.00 0.00 0.00 0.13 -0.02 41 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 0.00 42 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 5.41 -0.19 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.00 -0.15 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.47 -0.27 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.11 -0.24 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.76 -0.22 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.44 -0.20 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.13 -0.20 37 0 0 0
30DEC26 16.00 C 2.60 2.60 2.60 2.94 -0.10 39 3 30 +3
30DEC26 16.50 C 0.00 0.00 0.00 2.58 -0.18 38 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 2.34 -0.16 38 0 31 0
30DEC26 17.50 C 0.00 0.00 0.00 2.10 -0.16 38 0 14 0
30DEC26 18.00 C 0.00 0.00 0.00 1.90 -0.21 38 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 1.70 -0.14 38 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 1.53 -0.13 38 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 1.36 -0.13 38 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 1.22 -0.11 39 0 60 0
30DEC26 21.00 C 0.00 0.00 0.00 0.98 -0.08 39 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.80 -0.06 40 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.64 -0.06 40 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.50 -0.05 40 0 21 0
30DEC26 25.00 C 0.00 0.00 0.00 0.38 -0.06 40 0 17 0
30DEC26 26.00 C 0.00 0.00 0.00 0.30 -0.04 40 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.23 -0.03 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.18 -0.03 40 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.14 -0.02 40 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.11 -0.01 40 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 3 0
30MAR27 13.50 C 0.00 0.00 0.00 4.78 -0.28 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.44 -0.25 36 0 45 0
30MAR27 14.50 C 0.00 0.00 0.00 4.12 -0.24 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.81 -0.24 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.53 -0.23 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.26 -0.23 37 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.00 -0.22 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.77 -0.21 38 0 14 0
30MAR27 17.50 C 0.00 0.00 0.00 2.54 -0.21 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.34 -0.20 38 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 2.15 -0.19 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.97 -0.18 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.81 -0.17 38 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 1.64 -0.18 38 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 1.38 -0.15 39 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 1.17 -0.11 39 0 46 0
30MAR27 23.00 C 0.98 0.98 0.98 1.01 -0.08 40 2 68 +2
30MAR27 24.00 C 0.00 0.00 0.00 0.84 -0.07 40 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.69 -0.11 40 0 56 0
30MAR27 26.00 C 0.00 0.00 0.00 0.58 -0.09 40 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 0.47 -0.09 40 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.39 -0.07 39 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.32 -0.06 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.27 -0.05 40 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.21 -0.06 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.18 -0.04 39 0 46 0
29JUN27 13.50 C 0.00 0.00 0.00 5.24 -0.07 40 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.92 -0.07 40 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.47 -0.21 37 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.18 -0.20 37 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.92 -0.19 38 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.65 -0.20 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.41 -0.18 38 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 3.19 -0.18 38 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.96 -0.18 38 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.77 -0.16 38 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.58 -0.16 39 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.39 -0.15 39 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.23 -0.14 39 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.07 -0.14 39 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.79 -0.12 39 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 1.54 -0.12 39 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 1.34 -0.09 39 0 20 0
29JUN27 24.00 C 1.29 1.29 1.29 1.14 -0.15 39 1 1 +1
29JUN27 25.00 C 0.00 0.00 0.00 0.98 -0.15 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.85 -0.13 39 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.75 -0.08 40 0 2 0
TOTAL CALL 2,447 54,414 +1,700
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 489 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 37 0 770 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 744 0
29JUN26 16.00 P 0.10 0.17 0.10 0.11 +0.02 37 160 2,953 +160
29JUN26 16.50 P 0.18 0.32 0.18 0.22 +0.05 37 180 850 +45
29JUN26 17.00 P 0.34 0.53 0.33 0.37 +0.07 36 43 4,086 +8
29JUN26 17.50 P 0.79 0.84 0.79 0.60 +0.11 37 3 1,066 +1
29JUN26 18.00 P 0.00 0.00 0.00 0.89 +0.13 36 0 1,189 0
29JUN26 18.50 P 1.12 1.12 1.12 1.26 +0.17 38 30 893 +30
29JUN26 19.00 P 0.00 0.00 0.00 1.70 +0.22 41 700 8,676 0
29JUN26 19.50 P 0.00 0.00 0.00 2.10 +0.24 38 0 1,223 0
29JUN26 20.00 P 0.00 0.00 0.00 2.62 +0.31 47 0 3,166 0
29JUN26 21.00 P 0.00 0.00 0.00 3.63 +0.36 60 0 1,794 0
29JUN26 22.00 P 0.00 0.00 0.00 4.67 +0.38 76 0 254 0
29JUN26 23.00 P 0.00 0.00 0.00 5.58 +0.40 70 0 325 0
29JUN26 24.00 P 0.00 0.00 0.00 6.73 +0.46 105 0 34 0
29JUN26 25.00 P 0.00 0.00 0.00 7.62 +0.45 97 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 8.77 +0.60 129 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.82 +0.65 144 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.62 +0.39 120 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 11.66 +0.40 135 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 12.82 +0.54 168 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.74 +0.48 163 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.80 +0.54 178 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 65 0
30JUL26 14.50 P 0.14 0.14 0.14 0.10 +0.02 38 50 135 +20
30JUL26 15.00 P 0.00 0.00 0.00 0.16 +0.03 38 0 129 0
30JUL26 15.50 P 0.23 0.29 0.23 0.26 +0.05 39 100 201 -20
30JUL26 16.00 P 0.00 0.00 0.00 0.38 +0.06 38 0 180 0
30JUL26 16.50 P 0.00 0.00 0.00 0.54 +0.08 38 0 156 0
30JUL26 17.00 P 0.00 0.00 0.00 0.73 +0.09 38 0 102 0
30JUL26 17.50 P 0.00 0.00 0.00 0.97 +0.11 38 0 837 0
30JUL26 18.00 P 0.00 0.00 0.00 1.25 +0.13 37 0 175 0
30JUL26 18.50 P 0.00 0.00 0.00 1.58 +0.15 38 0 193 0
30JUL26 19.00 P 0.00 0.00 0.00 1.99 +0.29 40 0 105 0
30JUL26 19.50 P 0.00 0.00 0.00 2.39 +0.27 41 0 62 0
30JUL26 20.00 P 0.00 0.00 0.00 2.81 +0.29 42 0 264 0
30JUL26 21.00 P 0.00 0.00 0.00 3.73 +0.42 46 0 387 0
30JUL26 22.00 P 0.00 0.00 0.00 4.70 +0.41 52 0 209 0
30JUL26 23.00 P 0.00 0.00 0.00 5.63 +0.35 52 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 6.73 +0.45 67 0 30 0
30JUL26 25.00 P 0.00 0.00 0.00 7.72 +0.47 72 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.77 +0.52 82 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.82 +0.63 91 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.67 +0.43 83 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.67 +0.41 88 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.82 +0.54 106 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.74 +0.47 104 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 14.80 +0.53 114 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.12 +0.02 41 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.18 +0.03 41 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.26 +0.03 41 0 1 0
28AUG26 15.00 P 0.00 0.00 0.00 0.36 +0.03 41 0 78 0
28AUG26 15.50 P 0.00 0.00 0.00 0.50 +0.05 41 0 74 0
28AUG26 16.00 P 0.00 0.00 0.00 0.67 +0.07 42 0 72 0
28AUG26 16.50 P 0.00 0.00 0.00 0.85 +0.08 41 0 69 0
28AUG26 17.00 P 0.00 0.00 0.00 1.08 +0.10 41 0 106 0
28AUG26 17.50 P 1.47 1.47 1.47 1.34 +0.11 42 12 407 +12
28AUG26 18.00 P 1.71 1.82 1.71 1.62 +0.12 42 78 438 +78
28AUG26 18.50 P 0.00 0.00 0.00 1.94 +0.14 42 0 277 0
28AUG26 19.00 P 0.00 0.00 0.00 2.26 +0.13 42 0 221 0
28AUG26 19.50 P 0.00 0.00 0.00 2.59 +0.17 41 0 233 0
28AUG26 20.00 P 0.00 0.00 0.00 3.06 +0.25 44 0 210 0
28AUG26 21.00 P 0.00 0.00 0.00 3.80 +0.17 41 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 4.74 +0.24 44 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 5.68 +0.28 47 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.76 +0.42 57 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.72 +0.43 59 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.77 +0.51 67 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.82 +0.58 74 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.70 +0.43 71 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.70 +0.44 75 0 0 0
29SEP26 12.00 P 0.11 0.11 0.11 0.07 +0.01 42 20 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.10 +0.02 41 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.15 +0.03 41 0 230 0
29SEP26 13.50 P 0.00 0.00 0.00 0.21 +0.03 41 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 0.30 +0.04 41 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.40 +0.05 41 0 30 0
29SEP26 15.00 P 0.57 0.57 0.57 0.53 +0.06 41 30 40 +30
29SEP26 15.50 P 0.00 0.00 0.00 0.69 +0.08 41 0 38 0
29SEP26 16.00 P 1.06 1.06 1.06 0.87 +0.09 41 13 298 0
29SEP26 16.50 P 0.00 0.00 0.00 1.08 +0.10 42 0 648 0
29SEP26 17.00 P 0.00 0.00 0.00 1.31 +0.12 41 0 852 0
29SEP26 17.50 P 1.79 1.79 1.79 1.57 +0.13 42 20 62 +20
29SEP26 18.00 P 1.85 2.02 1.85 1.86 +0.14 42 13 48 -1
29SEP26 18.50 P 0.00 0.00 0.00 2.18 +0.17 42 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 2.51 +0.17 42 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 2.87 +0.19 43 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 3.25 +0.28 43 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 4.06 +0.22 44 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 4.93 +0.23 46 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 5.85 +0.25 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.81 +0.26 51 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.79 +0.26 55 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.80 +0.32 59 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.82 +0.37 64 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 10.81 +0.39 67 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.87 +0.47 74 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.86 +0.48 77 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.75 +0.39 74 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.92 +0.57 86 0 0 0
30DEC26 12.50 P 0.33 0.33 0.33 0.27 +0.03 40 5 70 -5
30DEC26 13.00 P 0.00 0.00 0.00 0.35 +0.03 40 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.46 +0.04 40 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.58 +0.05 40 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 0.72 +0.05 40 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.89 +0.07 40 0 54 0
30DEC26 15.50 P 1.24 1.24 1.24 1.06 +0.06 40 30 50 +30
30DEC26 16.00 P 1.45 1.45 1.45 1.28 +0.08 40 30 52 +30
30DEC26 16.50 P 0.00 0.00 0.00 1.50 +0.09 40 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.75 +0.10 40 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 2.01 +0.10 40 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 2.31 +0.12 41 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 2.61 +0.13 41 0 697 0
30DEC26 19.00 P 0.00 0.00 0.00 2.94 +0.14 41 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 3.28 +0.15 41 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 3.65 +0.17 42 0 351 0
30DEC26 21.00 P 0.00 0.00 0.00 4.41 +0.19 42 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 5.22 +0.19 43 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 6.09 +0.22 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.99 +0.23 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.92 +0.24 47 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 8.88 +0.25 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.87 +0.31 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.87 +0.37 55 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.88 +0.42 58 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.90 +0.48 61 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 13.89 +0.49 63 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.92 +0.54 67 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.69 +0.01 40 0 5 0
30MAR27 14.00 P 0.00 0.00 0.00 0.83 +0.01 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.00 +0.02 40 0 12 0
30MAR27 15.00 P 0.00 0.00 0.00 1.18 +0.02 40 0 68 0
30MAR27 15.50 P 1.43 1.43 1.43 1.39 +0.04 40 75 107 +57
30MAR27 16.00 P 0.00 0.00 0.00 1.61 +0.04 40 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 1.85 +0.06 40 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 2.11 +0.06 40 0 12 0
30MAR27 17.50 P 0.00 0.00 0.00 2.37 +0.06 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.67 +0.07 40 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 2.97 +0.07 41 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 3.29 +0.09 41 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 3.63 +0.09 41 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 3.98 +0.10 41 0 83 0
30MAR27 21.00 P 0.00 0.00 0.00 4.72 +0.12 42 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 5.51 +0.15 42 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 6.33 +0.15 43 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 7.20 +0.18 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.09 +0.19 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.02 +0.21 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.97 +0.28 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.94 +0.33 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.92 +0.41 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.93 +0.43 54 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 13.94 +0.46 56 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.96 +0.55 59 0 0 0
29JUN27 13.50 P 1.01 1.01 1.01 0.92 +0.04 40 6 22 -6
29JUN27 14.00 P 0.00 0.00 0.00 1.10 +0.06 40 0 7 0
29JUN27 14.50 P 1.34 1.34 1.34 1.28 +0.06 40 5 7 0
29JUN27 15.00 P 1.61 1.61 1.61 1.48 +0.07 40 75 75 +75
29JUN27 15.50 P 0.00 0.00 0.00 1.70 +0.07 41 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.92 +0.07 41 0 10 0
29JUN27 16.50 P 0.00 0.00 0.00 2.18 +0.09 41 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.44 +0.09 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.71 +0.10 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.01 +0.11 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.31 +0.11 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.62 +0.11 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.97 +0.14 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.31 +0.14 41 0 30 0
29JUN27 21.00 P 0.00 0.00 0.00 5.03 +0.16 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.79 +0.16 42 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.60 +0.18 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.43 +0.19 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.30 +0.21 44 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 9.19 +0.22 45 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.97 +0.08 43 0 0 0
TOTAL PUT 1,678 57,360 +564
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 37.54
29JUN26 25.00 C 0.00 0.00 0.00 12.56 -0.39 156 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.65 -0.36 161 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.63 -0.38 145 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.64 -0.30 134 0 0 0
29JUN26 29.00 C 8.80 8.80 8.80 8.80 -0.15 135 1 1 -1
29JUN26 30.00 C 0.00 0.00 0.00 7.65 -0.36 112 0 0 -5
29JUN26 31.00 C 0.00 0.00 0.00 6.54 -0.40 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.54 -0.40 0 0 2 -17
29JUN26 33.00 C 0.00 0.00 0.00 4.54 -0.41 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.54 -0.41 0 0 0 -275
29JUN26 35.00 C 0.00 0.00 0.00 2.54 -0.41 0 0 0 -794
29JUN26 36.00 C 0.00 0.00 0.00 1.56 -0.42 31 0 0 -774
29JUN26 37.00 C 0.81 0.83 0.81 0.57 -0.42 18 7 0 -1,175
29JUN26 38.00 C 0.27 0.27 0.12 0.15 -0.13 20 137 2,521 +94
29JUN26 39.00 C 0.08 0.08 0.06 0.05 -0.03 20 20 882 +10
29JUN26 40.00 C 0.04 0.04 0.04 0.02 0.00 22 3 1,269 -3
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 24 0 946 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,398 0
29JUN26 43.00 C 0.02 0.02 0.02 0.01 0.00 31 10 561 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 704 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 574 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 649 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 64 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 55 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 63 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 76 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 82 0 135 0
30JUL26 27.00 C 0.00 0.00 0.00 10.63 -0.38 92 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.64 -0.30 86 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.80 -0.15 84 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.65 -0.36 71 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.54 -0.40 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.54 -0.40 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.54 -0.41 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 3.54 -0.41 0 0 0 -61
30JUL26 35.00 C 0.00 0.00 0.00 2.54 -0.41 0 0 0 -75
30JUL26 36.00 C 0.00 0.00 0.00 1.56 -0.42 21 0 0 -121
30JUL26 37.00 C 0.00 0.00 0.00 0.84 -0.26 20 0 470 0
30JUL26 38.00 C 0.57 0.57 0.57 0.49 -0.12 20 10 381 0
30JUL26 39.00 C 0.26 0.27 0.26 0.27 -0.07 20 60 484 0
30JUL26 40.00 C 0.00 0.00 0.00 0.14 -0.04 20 0 661 0
30JUL26 41.00 C 0.11 0.11 0.11 0.07 -0.02 20 3 477 0
30JUL26 42.00 C 0.07 0.07 0.07 0.03 -0.01 20 21 359 -11
30JUL26 43.00 C 0.00 0.00 0.00 0.02 0.00 21 0 323 0
30JUL26 44.00 C 0.03 0.03 0.03 0.01 0.00 21 3 242 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 24 0 234 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 26 0 115 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 28 0 178 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 30 0 27 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.80 -0.15 67 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.65 -0.36 56 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 6.54 -0.40 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.54 -0.40 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.54 -0.41 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 3.54 -0.41 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 2.54 -0.41 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 1.65 -0.36 20 0 15 0
28AUG26 37.00 C 1.27 1.27 1.27 1.16 -0.20 20 3 18 +3
28AUG26 38.00 C 0.73 0.75 0.73 0.78 -0.15 20 23 50 -12
28AUG26 39.00 C 0.53 0.53 0.53 0.51 -0.11 20 2 125 0
28AUG26 40.00 C 0.35 0.35 0.35 0.32 -0.07 20 50 434 -50
28AUG26 41.00 C 0.00 0.00 0.00 0.19 -0.04 20 0 265 0
28AUG26 42.00 C 0.17 0.17 0.17 0.11 -0.03 20 33 289 +30
28AUG26 43.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 185 0
28AUG26 44.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 173 0
28AUG26 45.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 128 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 23 0 100 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 26 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 12.56 -0.45 72 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.65 -0.36 68 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.63 -0.38 62 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.64 -0.37 57 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.80 -0.21 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.65 -0.36 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.54 -0.40 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.54 -0.40 0 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 4.54 -0.41 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.54 -0.41 0 0 0 -25
29SEP26 35.00 C 0.00 0.00 0.00 2.54 -0.41 0 0 10 -21
29SEP26 36.00 C 1.88 1.88 1.88 1.95 -0.26 20 15 230 +15
29SEP26 37.00 C 0.00 0.00 0.00 1.46 -0.22 20 0 100 0
29SEP26 38.00 C 1.15 1.15 1.03 1.07 -0.17 20 17 151 +17
29SEP26 39.00 C 0.72 0.72 0.72 0.76 -0.13 20 67 217 +22
29SEP26 40.00 C 0.00 0.00 0.00 0.53 -0.10 20 0 358 0
29SEP26 41.00 C 0.45 0.45 0.45 0.36 -0.07 20 4 274 +4
29SEP26 42.00 C 0.35 0.35 0.28 0.23 -0.05 20 26 108 +24
29SEP26 43.00 C 0.22 0.22 0.22 0.15 -0.04 20 2 162 -2
29SEP26 44.00 C 0.00 0.00 0.00 0.10 -0.02 20 0 530 0
29SEP26 45.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 171 0
29SEP26 46.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 126 0
29SEP26 47.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 201 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 58 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 21 0 84 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 22 0 105 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 25 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 12.59 -0.42 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.65 -0.36 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.63 -0.38 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.64 -0.37 40 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.80 -0.21 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.65 -0.36 33 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 6.54 -0.40 0 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.54 -0.40 0 0 1 -45
30DEC26 33.00 C 0.00 0.00 0.00 4.66 -0.29 22 0 0 -60
30DEC26 34.00 C 0.00 0.00 0.00 3.98 -0.08 22 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 3.37 -0.04 22 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 2.83 +0.01 22 0 112 0
30DEC26 37.00 C 1.95 1.95 1.95 2.35 +0.12 22 15 56 -14
30DEC26 38.00 C 1.60 1.60 1.60 1.88 +0.05 21 1 241 +1
30DEC26 39.00 C 1.38 1.40 1.26 1.52 +0.03 21 8 115 +3
30DEC26 40.00 C 0.00 0.00 0.00 1.22 +0.06 22 1 157 0
30DEC26 41.00 C 0.00 0.00 0.00 0.98 +0.06 22 0 137 0
30DEC26 42.00 C 0.00 0.00 0.00 0.78 +0.07 22 0 131 0
30DEC26 43.00 C 0.00 0.00 0.00 0.61 +0.07 22 0 132 0
30DEC26 44.00 C 0.00 0.00 0.00 0.48 +0.08 22 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 0.37 +0.07 22 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 0.28 +0.06 22 0 36 0
30DEC26 47.00 C 0.22 0.22 0.22 0.23 +0.07 22 10 10 +10
30DEC26 48.00 C 0.00 0.00 0.00 0.17 +0.06 22 0 53 0
30DEC26 49.00 C 0.00 0.00 0.00 0.13 +0.05 22 0 3 0
30DEC26 50.00 C 0.00 0.00 0.00 0.10 +0.04 22 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 0.05 +0.02 22 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 11.65 -0.37 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.63 -0.38 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.64 -0.37 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.80 -0.21 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.65 -0.36 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.58 -0.36 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.83 -0.34 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.13 -0.32 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.48 -0.29 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.87 -0.29 21 0 0 0
30MAR27 36.00 C 3.00 3.00 3.00 3.34 -0.27 21 15 30 +13
30MAR27 37.00 C 0.00 0.00 0.00 2.86 -0.24 21 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 2.35 -0.21 21 0 170 0
30MAR27 39.00 C 0.00 0.00 0.00 1.98 -0.20 21 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 1.67 -0.17 21 0 33 0
30MAR27 41.00 C 0.00 0.00 0.00 1.38 -0.16 21 0 6 0
30MAR27 42.00 C 1.05 1.05 0.92 1.15 -0.14 21 6 50 0
30MAR27 43.00 C 0.00 0.00 0.00 0.95 -0.11 21 0 25 0
30MAR27 44.00 C 0.00 0.00 0.00 0.77 -0.11 21 0 54 0
30MAR27 45.00 C 0.62 0.62 0.62 0.65 -0.09 21 3 115 -3
30MAR27 46.00 C 0.00 0.00 0.00 0.54 -0.07 21 0 93 0
30MAR27 47.00 C 0.00 0.00 0.00 0.42 -0.06 21 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 0.35 -0.03 21 0 36 0
30MAR27 49.00 C 0.00 0.00 0.00 0.28 -0.04 21 0 104 0
30MAR27 50.00 C 0.00 0.00 0.00 0.22 -0.04 21 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 0.13 -0.02 21 0 332 0
29JUN27 29.00 C 0.00 0.00 0.00 8.80 -0.22 24 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.67 -0.35 20 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.17 -0.31 23 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.47 -0.09 23 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.81 -0.28 23 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.05 -0.25 22 0 0 0
29JUN27 35.00 C 3.80 3.80 3.80 4.50 -0.22 22 1 1 +1
29JUN27 36.00 C 0.00 0.00 0.00 3.99 -0.21 22 0 3 0
29JUN27 37.00 C 0.00 0.00 0.00 3.53 -0.19 22 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 3.10 -0.18 22 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.73 -0.16 22 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.38 -0.15 22 0 7 0
29JUN27 41.00 C 0.00 0.00 0.00 2.09 -0.12 23 0 2 0
29JUN27 42.00 C 1.30 1.30 1.30 1.80 -0.12 23 4 8 +4
29JUN27 43.00 C 0.00 0.00 0.00 1.57 -0.10 23 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.34 -0.14 23 0 0 0
29JUN27 45.00 C 0.87 0.87 0.87 1.17 -0.07 23 3 4 +3
29JUN27 46.00 C 0.00 0.00 0.00 1.00 -0.07 23 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.86 -0.05 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.73 -0.06 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.63 -0.03 23 0 106 0
TOTAL CALL 584 22,319 -3,290
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 62 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 195 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 202 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 250 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 798 0
29JUN26 32.00 P 0.03 0.03 0.02 0.01 0.00 25 20 627 +4
29JUN26 33.00 P 0.05 0.05 0.04 0.02 +0.01 22 22 477 +16
29JUN26 34.00 P 0.09 0.10 0.09 0.06 +0.03 20 18 788 0
29JUN26 35.00 P 0.22 0.25 0.22 0.20 +0.08 20 46 950 +16
29JUN26 36.00 P 0.43 0.59 0.43 0.50 +0.14 19 50 980 -16
29JUN26 37.00 P 0.83 1.18 0.81 1.03 +0.24 18 62 3,251 -1
29JUN26 38.00 P 1.61 2.00 1.61 1.82 +0.34 19 34 1,549 -20
29JUN26 39.00 P 2.59 2.90 2.59 2.73 +0.39 17 73 1,109 -3
29JUN26 40.00 P 3.75 3.75 3.75 3.73 +0.42 21 90 1,064 -88
29JUN26 41.00 P 0.00 0.00 0.00 4.73 +0.41 26 0 1,012 0
29JUN26 42.00 P 0.00 0.00 0.00 5.73 +0.41 30 0 588 0
29JUN26 43.00 P 0.00 0.00 0.00 6.73 +0.41 35 0 378 0
29JUN26 44.00 P 0.00 0.00 0.00 7.70 +0.31 0 0 123 0
29JUN26 45.00 P 0.00 0.00 0.00 8.70 +0.46 0 0 200 0
29JUN26 46.00 P 0.00 0.00 0.00 9.63 +0.40 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.66 +0.41 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.70 +0.45 0 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 12.70 +0.39 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.70 +0.43 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 16.20 +0.39 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.61 +0.36 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.20 +0.47 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 23.62 +0.37 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 120 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 22 0
30JUL26 31.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 62 0
30JUL26 32.00 P 0.09 0.09 0.09 0.05 +0.02 20 10 81 0
30JUL26 33.00 P 0.15 0.15 0.15 0.11 +0.03 19 30 224 +9
30JUL26 34.00 P 0.29 0.31 0.29 0.25 +0.07 19 7 306 +3
30JUL26 35.00 P 0.56 0.56 0.56 0.49 +0.10 19 15 443 0
30JUL26 36.00 P 0.80 0.88 0.80 0.85 +0.17 19 16 846 +1
30JUL26 37.00 P 1.16 1.50 1.16 1.38 +0.24 19 61 748 -16
30JUL26 38.00 P 1.80 1.80 1.80 2.06 +0.30 19 5 1,057 0
30JUL26 39.00 P 0.00 0.00 0.00 2.87 +0.35 19 0 342 0
30JUL26 40.00 P 0.00 0.00 0.00 3.78 +0.39 20 0 116 0
30JUL26 41.00 P 0.00 0.00 0.00 4.73 +0.39 19 0 271 0
30JUL26 42.00 P 0.00 0.00 0.00 5.73 +0.41 22 0 191 0
30JUL26 43.00 P 0.00 0.00 0.00 6.73 +0.41 25 0 330 0
30JUL26 44.00 P 0.00 0.00 0.00 7.70 +0.26 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.70 +0.35 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.68 +0.33 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 10.68 +0.33 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 11.70 +0.43 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 12.70 +0.36 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 13.70 +0.26 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 16.20 +0.35 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.02 0.00 20 0 3 0
28AUG26 31.00 P 0.00 0.00 0.00 0.06 +0.02 20 0 2 0
28AUG26 32.00 P 0.00 0.00 0.00 0.12 +0.03 20 0 13 0
28AUG26 33.00 P 0.29 0.29 0.29 0.24 +0.05 20 33 47 +9
28AUG26 34.00 P 0.00 0.00 0.00 0.44 +0.09 20 0 65 0
28AUG26 35.00 P 0.68 0.79 0.68 0.70 +0.11 19 16 78 -15
28AUG26 36.00 P 1.03 1.21 1.03 1.10 +0.17 19 31 207 -14
28AUG26 37.00 P 1.40 1.74 1.39 1.62 +0.23 19 123 690 +27
28AUG26 38.00 P 0.00 0.00 0.00 2.26 +0.27 19 0 282 0
28AUG26 39.00 P 0.00 0.00 0.00 3.02 +0.32 19 0 165 0
28AUG26 40.00 P 0.00 0.00 0.00 3.88 +0.36 20 0 370 0
28AUG26 41.00 P 0.00 0.00 0.00 4.78 +0.37 20 0 63 0
28AUG26 42.00 P 0.00 0.00 0.00 5.74 +0.39 20 0 104 0
28AUG26 43.00 P 0.00 0.00 0.00 6.82 +0.49 27 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 7.82 +0.38 30 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 8.82 +0.47 32 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.82 +0.47 35 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.82 +0.47 37 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 11.82 +0.48 40 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.82 +0.48 42 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 13.82 +0.38 44 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 16.33 +0.48 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 43 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 52 0
29SEP26 30.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 110 0
29SEP26 31.00 P 0.00 0.00 0.00 0.12 +0.02 20 0 206 0
29SEP26 32.00 P 0.28 0.28 0.28 0.22 +0.04 20 85 487 +2
29SEP26 33.00 P 0.00 0.00 0.00 0.39 +0.07 20 0 196 0
29SEP26 34.00 P 0.63 0.63 0.63 0.60 +0.08 20 1 218 +1
29SEP26 35.00 P 0.97 1.01 0.97 0.91 +0.13 19 55 688 +25
29SEP26 36.00 P 1.35 1.35 1.35 1.31 +0.16 19 8 408 +8
29SEP26 37.00 P 1.94 1.94 1.83 1.84 +0.22 19 75 605 0
29SEP26 38.00 P 2.34 2.43 2.34 2.45 +0.25 19 89 302 +44
29SEP26 39.00 P 0.00 0.00 0.00 3.18 +0.29 19 0 102 0
29SEP26 40.00 P 0.00 0.00 0.00 4.00 +0.34 20 0 164 0
29SEP26 41.00 P 0.00 0.00 0.00 4.86 +0.35 20 0 62 0
29SEP26 42.00 P 0.00 0.00 0.00 5.77 +0.37 20 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 6.82 +0.47 24 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 7.82 +0.38 26 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.82 +0.47 29 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.82 +0.47 31 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.82 +0.47 33 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.82 +0.48 35 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.82 +0.48 37 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.82 +0.38 39 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 16.33 +0.48 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.04 +0.02 22 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.07 +0.04 22 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.12 +0.07 22 0 90 0
30DEC26 29.00 P 0.00 0.00 0.00 0.19 +0.09 22 0 88 0
30DEC26 30.00 P 0.00 0.00 0.00 0.30 +0.13 22 0 317 0
30DEC26 31.00 P 0.56 0.56 0.54 0.46 +0.19 22 30 213 +30
30DEC26 32.00 P 0.79 0.82 0.79 0.66 +0.24 22 2 184 -1
30DEC26 33.00 P 0.00 0.00 0.00 0.92 +0.29 22 0 96 0
30DEC26 34.00 P 1.44 1.44 1.41 1.24 +0.33 22 38 276 +38
30DEC26 35.00 P 0.00 0.00 0.00 1.64 +0.39 22 0 292 0
30DEC26 36.00 P 0.00 0.00 0.00 2.10 +0.43 22 0 181 0
30DEC26 37.00 P 0.00 0.00 0.00 2.56 +0.46 22 0 121 0
30DEC26 38.00 P 0.00 0.00 0.00 3.15 +0.49 22 0 39 0
30DEC26 39.00 P 0.00 0.00 0.00 3.80 +0.51 22 0 43 0
30DEC26 40.00 P 0.00 0.00 0.00 4.50 +0.51 22 0 26 0
30DEC26 41.00 P 0.00 0.00 0.00 5.43 +0.67 24 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 6.09 +0.50 22 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 7.15 +0.50 25 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.08 +0.48 26 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.04 +0.45 28 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 10.03 +0.43 29 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.05 +0.42 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.07 +0.41 33 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 13.10 +0.41 36 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.13 +0.41 38 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.71 +0.41 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.08 0.00 21 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.13 +0.01 21 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.21 +0.02 21 0 6 0
30MAR27 29.00 P 0.42 0.42 0.42 0.32 +0.03 21 15 126 +15
30MAR27 30.00 P 0.00 0.00 0.00 0.46 +0.04 21 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 0.64 +0.04 21 0 78 0
30MAR27 32.00 P 0.00 0.00 0.00 0.88 +0.06 21 0 168 0
30MAR27 33.00 P 0.00 0.00 0.00 1.18 +0.09 22 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 1.53 +0.12 22 0 49 0
30MAR27 35.00 P 2.12 2.12 2.12 1.93 +0.13 22 11 82 +11
30MAR27 36.00 P 0.00 0.00 0.00 2.40 +0.15 22 0 39 0
30MAR27 37.00 P 0.00 0.00 0.00 2.93 +0.25 22 0 68 0
30MAR27 38.00 P 0.00 0.00 0.00 3.42 +0.10 21 0 19 0
30MAR27 39.00 P 0.00 0.00 0.00 4.04 +0.21 21 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 4.73 +0.24 21 0 22 0
30MAR27 41.00 P 0.00 0.00 0.00 5.46 +0.26 21 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 6.25 +0.29 21 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 7.29 +0.33 24 0 2 0
30MAR27 44.00 P 8.75 8.75 8.75 8.17 +0.33 24 8 16 0
30MAR27 45.00 P 0.00 0.00 0.00 9.10 +0.35 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.07 +0.38 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.06 +0.39 28 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.07 +0.40 29 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.10 +0.41 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.13 +0.41 33 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.71 +0.41 38 0 0 0
29JUN27 29.00 P 0.74 0.76 0.74 0.61 +0.07 23 5 5 +5
29JUN27 30.00 P 0.98 0.98 0.98 0.80 +0.08 23 2 5 -1
29JUN27 31.00 P 0.00 0.00 0.00 1.05 +0.10 23 0 8 0
29JUN27 32.00 P 0.00 0.00 0.00 1.34 +0.12 23 0 44 0
29JUN27 33.00 P 0.00 0.00 0.00 1.66 +0.13 23 0 0 0
29JUN27 34.00 P 2.35 2.35 2.35 2.06 +0.16 23 2 16 +2
29JUN27 35.00 P 0.00 0.00 0.00 2.49 +0.19 23 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 2.97 +0.20 24 0 63 0
29JUN27 37.00 P 0.00 0.00 0.00 3.51 +0.23 24 0 26 0
29JUN27 38.00 P 0.00 0.00 0.00 4.08 +0.23 24 0 7 0
29JUN27 39.00 P 0.00 0.00 0.00 4.72 +0.26 24 0 18 0
29JUN27 40.00 P 0.00 0.00 0.00 5.23 +0.27 23 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 5.93 +0.11 23 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 6.86 +0.31 24 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 7.67 +0.33 25 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.50 +0.34 25 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 9.37 +0.36 26 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.27 +0.37 26 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.20 +0.38 27 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.16 +0.39 28 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.14 +0.40 29 0 0 0
TOTAL PUT 1,188 29,175 +91
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 90.65
29JUN26 52.50 C 0.00 0.00 0.00 38.18 +0.45 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.68 +0.45 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 33.19 +0.46 102 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 30.69 +0.45 90 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 28.19 +0.45 78 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.69 +0.45 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 23.19 +0.45 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.69 +0.45 0 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 18.19 +0.44 0 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 15.70 +0.45 46 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 13.20 +0.45 37 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.70 +0.44 27 0 211 0
29JUN26 82.50 C 0.00 0.00 0.00 8.21 +0.44 27 0 261 0
29JUN26 85.00 C 6.34 6.34 5.50 5.76 +0.41 26 3 698 -2
29JUN26 87.50 C 0.00 0.00 0.00 3.52 +0.25 26 0 1,072 0
29JUN26 90.00 C 2.95 2.95 2.95 1.84 +0.25 27 1 2,591 -1
29JUN26 92.50 C 1.24 1.50 0.75 0.74 +0.13 26 376 863 -38
29JUN26 95.00 C 0.55 0.59 0.34 0.24 +0.05 26 53 1,248 +7
29JUN26 97.50 C 0.22 0.22 0.22 0.07 +0.02 26 15 350 0
29JUN26 100.00 C 0.17 0.18 0.16 0.02 0.00 27 118 621 +20
29JUN26 102.50 C 0.10 0.11 0.10 0.01 0.00 29 64 207 +15
29JUN26 105.00 C 0.09 0.09 0.08 0.01 0.00 32 30 187 -30
29JUN26 107.50 C 0.07 0.07 0.07 0.01 0.00 36 20 31 -20
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 945 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 35.68 +0.32 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 33.19 +0.27 83 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 30.72 +0.36 86 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 28.22 +0.35 79 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 25.72 +0.35 71 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 23.19 +0.32 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 20.73 +0.35 59 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 18.23 +0.35 52 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 15.74 +0.30 47 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 13.20 +0.45 32 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 10.70 +0.44 25 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 8.22 +0.43 26 0 30 0
30JUL26 85.00 C 0.00 0.00 0.00 5.85 +0.37 26 0 233 0
30JUL26 87.50 C 0.00 0.00 0.00 3.84 +0.31 26 0 566 0
30JUL26 90.00 C 2.93 2.93 2.93 2.40 +0.18 27 2 450 0
30JUL26 92.50 C 1.94 1.94 1.94 1.45 +0.13 26 3 1,109 0
30JUL26 95.00 C 1.29 1.29 1.00 0.86 +0.07 26 65 148 +39
30JUL26 97.50 C 0.00 0.00 0.00 0.51 +0.04 26 0 129 0
30JUL26 100.00 C 0.00 0.00 0.00 0.30 +0.03 26 0 198 0
30JUL26 102.50 C 0.35 0.35 0.35 0.17 +0.02 26 15 200 -15
30JUL26 105.00 C 0.29 0.29 0.26 0.09 +0.01 26 30 122 0
30JUL26 107.50 C 0.24 0.25 0.20 0.05 +0.01 27 60 194 +30
30JUL26 110.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 16 0
30JUL26 112.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 14 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 28.22 +0.31 68 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 25.72 +0.31 62 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 23.19 +0.26 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 20.73 +0.30 51 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 18.23 +0.31 46 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 15.74 +0.30 41 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 13.20 +0.45 30 0 0 0
28AUG26 80.00 C 11.53 11.53 11.53 10.71 +0.44 27 2 17 0
28AUG26 82.50 C 0.00 0.00 0.00 8.28 +0.39 27 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 6.13 +0.35 27 0 84 0
28AUG26 87.50 C 0.00 0.00 0.00 4.40 +0.26 27 0 434 0
28AUG26 90.00 C 3.81 3.81 3.24 3.23 +0.19 27 32 202 -29
28AUG26 92.50 C 2.23 2.93 2.23 2.33 +0.16 27 45 170 -12
28AUG26 95.00 C 2.30 2.30 2.07 1.67 +0.13 27 30 127 -24
28AUG26 97.50 C 1.35 1.35 1.35 1.17 +0.09 27 20 85 +14
28AUG26 100.00 C 1.25 1.30 1.00 0.81 +0.07 27 70 195 +60
28AUG26 102.50 C 0.00 0.00 0.00 0.55 +0.05 27 0 99 0
28AUG26 105.00 C 0.00 0.00 0.00 0.37 +0.04 27 0 75 0
28AUG26 107.50 C 0.00 0.00 0.00 0.24 +0.02 27 0 75 0
28AUG26 110.00 C 0.00 0.00 0.00 0.15 +0.01 27 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.06 0.00 27 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 35.70 +0.34 75 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 33.20 +0.28 69 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.72 +0.30 65 0 32 0
29SEP26 62.50 C 0.00 0.00 0.00 28.22 +0.31 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.72 +0.29 55 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 23.21 +0.28 49 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 20.73 +0.30 45 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 18.23 +0.31 40 0 4 0
29SEP26 75.00 C 0.00 0.00 0.00 15.74 +0.30 36 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.20 +0.44 27 0 172 0
29SEP26 80.00 C 0.00 0.00 0.00 10.76 +0.43 28 0 178 0
29SEP26 82.50 C 0.00 0.00 0.00 8.52 +0.42 28 0 15 0
29SEP26 85.00 C 7.19 7.19 7.19 6.67 +0.41 28 2 537 +2
29SEP26 87.50 C 0.00 0.00 0.00 5.25 +0.42 28 0 562 0
29SEP26 90.00 C 4.02 4.03 4.02 4.08 +0.22 28 11 297 0
29SEP26 92.50 C 3.72 3.73 3.18 3.29 +0.30 28 74 78 +15
29SEP26 95.00 C 0.00 0.00 0.00 2.56 +0.27 28 0 61 0
29SEP26 97.50 C 0.00 0.00 0.00 2.02 +0.30 28 0 305 0
29SEP26 100.00 C 0.00 0.00 0.00 1.54 +0.26 28 0 157 0
29SEP26 102.50 C 0.00 0.00 0.00 1.17 +0.23 28 0 174 0
29SEP26 105.00 C 0.00 0.00 0.00 0.86 +0.17 28 0 134 0
29SEP26 107.50 C 0.90 0.90 0.82 0.63 +0.13 28 45 98 +45
29SEP26 110.00 C 0.78 0.78 0.78 0.45 +0.10 28 1 63 +1
29SEP26 112.50 C 0.00 0.00 0.00 0.33 +0.09 28 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.23 +0.06 28 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.17 +0.05 28 0 10 0
30DEC26 55.00 C 0.00 0.00 0.00 35.70 +0.28 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 33.20 +0.28 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.72 +0.30 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 28.22 +0.30 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.72 +0.29 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.21 +0.28 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.73 +0.30 36 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 18.23 +0.29 32 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 15.74 +0.28 29 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 13.35 +0.39 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.36 +0.42 27 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 9.76 +0.49 27 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 8.42 +0.50 27 0 39 0
30DEC26 87.50 C 0.00 0.00 0.00 7.21 +0.46 27 0 24 0
30DEC26 90.00 C 0.00 0.00 0.00 6.30 +0.53 28 0 2,448 0
30DEC26 92.50 C 0.00 0.00 0.00 5.22 +0.41 27 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 4.36 +0.25 27 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 3.74 +0.35 28 0 15 0
30DEC26 100.00 C 3.28 3.28 3.28 3.14 +0.35 28 4 12 +4
30DEC26 102.50 C 0.00 0.00 0.00 2.58 +0.29 28 0 0 0
30DEC26 105.00 C 2.40 2.40 2.40 2.14 +0.29 28 14 17 +2
30DEC26 107.50 C 0.00 0.00 0.00 1.75 +0.28 28 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 1.38 +0.20 27 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 1.13 +0.18 27 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.90 +0.14 27 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.74 +0.14 27 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 35.70 +0.28 51 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 33.20 +0.28 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.72 +0.30 43 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 28.22 +0.30 40 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.72 +0.29 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.21 +0.28 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.73 +0.29 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 18.23 +0.25 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.95 +0.29 26 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 13.83 +0.03 25 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.14 -0.08 25 0 0 0
30MAR27 82.50 C 11.50 11.50 11.50 10.65 -0.13 25 2 2 +2
30MAR27 85.00 C 0.00 0.00 0.00 9.34 -0.14 25 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 8.13 -0.19 25 0 1 0
30MAR27 90.00 C 0.00 0.00 0.00 7.02 -0.20 25 0 2 0
30MAR27 92.50 C 0.00 0.00 0.00 5.98 -0.37 24 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 5.35 -0.19 25 0 1,001 0
30MAR27 97.50 C 0.00 0.00 0.00 4.58 -0.25 25 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 3.89 -0.11 25 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.29 -0.26 25 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 2.79 -0.24 25 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 2.33 -0.25 25 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 1.91 -0.21 25 0 3 0
30MAR27 112.50 C 0.00 0.00 0.00 1.58 -0.22 25 0 15 0
30MAR27 115.00 C 0.00 0.00 0.00 1.33 -0.17 25 0 1,270 0
29JUN27 62.50 C 0.00 0.00 0.00 28.22 +0.30 33 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 25.72 +0.29 30 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 23.21 +0.28 27 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 20.73 +0.29 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 18.57 +0.33 25 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 16.97 +0.36 26 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 15.91 +0.34 28 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 14.45 +0.34 28 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 13.08 +0.70 28 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 11.46 +0.31 27 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 10.32 +0.27 27 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 9.28 +0.28 27 0 4 0
29JUN27 92.50 C 0.00 0.00 0.00 8.31 +0.24 27 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 7.45 +0.24 27 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 6.63 +0.21 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 5.94 +0.21 27 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 5.25 +0.19 28 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 4.69 +0.17 28 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 4.15 +0.05 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 3.78 +0.14 28 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 3.36 +0.14 28 0 32 0
TOTAL CALL 1,207 22,522 +85
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 55 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 323 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 863 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 513 0
29JUN26 75.00 P 0.00 0.00 0.00 0.02 0.00 27 0 559 0
29JUN26 77.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 426 0
29JUN26 80.00 P 0.29 0.37 0.29 0.25 -0.03 26 67 442 -30
29JUN26 82.50 P 0.48 0.62 0.48 0.67 -0.08 26 52 1,507 -41
29JUN26 85.00 P 1.50 1.50 1.01 1.48 -0.07 26 151 1,147 -38
29JUN26 87.50 P 3.00 3.00 2.03 2.61 -0.23 25 76 1,225 -33
29JUN26 90.00 P 3.68 3.68 3.68 4.40 -0.17 26 15 756 +15
29JUN26 92.50 P 6.20 6.20 5.30 6.47 -0.37 26 3 156 +2
29JUN26 95.00 P 0.00 0.00 0.00 8.76 -0.42 26 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 11.19 -0.43 26 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 13.66 -0.44 25 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.15 -0.44 0 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 18.65 -0.08 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 21.17 -0.22 41 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.65 -0.23 37 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 26.13 -0.25 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.66 -0.21 50 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.12 -0.25 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 0.00 27 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.05 0.00 27 0 53 0
30JUL26 72.50 P 0.00 0.00 0.00 0.11 -0.02 26 0 129 0
30JUL26 75.00 P 0.00 0.00 0.00 0.26 -0.03 26 0 152 0
30JUL26 77.50 P 0.50 0.62 0.50 0.54 -0.05 26 45 213 +22
30JUL26 80.00 P 0.80 0.96 0.80 1.00 -0.04 26 84 195 +42
30JUL26 82.50 P 1.39 1.80 1.39 1.64 -0.10 26 84 207 +84
30JUL26 85.00 P 2.07 2.76 2.07 2.55 -0.19 25 60 424 -15
30JUL26 87.50 P 0.00 0.00 0.00 3.77 -0.23 25 0 503 0
30JUL26 90.00 P 4.64 4.70 4.64 5.44 -0.13 26 43 334 -30
30JUL26 92.50 P 0.00 0.00 0.00 7.25 -0.19 26 0 167 0
30JUL26 95.00 P 0.00 0.00 0.00 9.27 -0.38 26 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 11.48 -0.40 26 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 13.80 -0.43 26 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 16.21 -0.43 26 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 18.65 -0.08 22 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.23 -0.16 33 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 23.65 -0.23 28 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 26.13 -0.25 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 28.66 -0.21 36 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 1 0
28AUG26 70.00 P 0.00 0.00 0.00 0.19 -0.01 27 0 47 0
28AUG26 72.50 P 0.00 0.00 0.00 0.37 -0.02 27 0 167 0
28AUG26 75.00 P 0.67 0.67 0.67 0.66 -0.05 27 15 128 0
28AUG26 77.50 P 0.00 0.00 0.00 1.08 -0.03 27 0 53 0
28AUG26 80.00 P 0.00 0.00 0.00 1.64 -0.09 27 0 89 0
28AUG26 82.50 P 0.00 0.00 0.00 2.41 -0.15 26 0 409 0
28AUG26 85.00 P 3.13 3.13 3.13 3.42 -0.19 26 2 219 -2
28AUG26 87.50 P 0.00 0.00 0.00 4.66 -0.21 26 0 162 0
28AUG26 90.00 P 5.92 5.92 5.47 6.15 -0.23 26 105 257 -77
28AUG26 92.50 P 0.00 0.00 0.00 7.99 -0.14 27 0 15 0
28AUG26 95.00 P 0.00 0.00 0.00 9.88 -0.33 27 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 11.93 -0.36 27 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 14.12 -0.38 27 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 16.34 -0.47 26 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 18.65 -0.08 20 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 21.23 -0.16 28 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 23.65 -0.23 25 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 26.13 -0.25 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 28.66 -0.21 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.08 +0.02 29 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.15 +0.02 28 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.27 +0.04 28 0 100 0
29SEP26 70.00 P 0.69 0.69 0.69 0.46 +0.05 28 1 100 -1
29SEP26 72.50 P 0.00 0.00 0.00 0.75 +0.03 28 0 120 0
29SEP26 75.00 P 0.00 0.00 0.00 1.13 +0.01 28 0 142 0
29SEP26 77.50 P 0.00 0.00 0.00 1.68 +0.02 28 0 318 0
29SEP26 80.00 P 2.31 2.31 2.31 2.38 +0.07 27 2 453 0
29SEP26 82.50 P 0.00 0.00 0.00 3.26 +0.06 27 0 27 0
29SEP26 85.00 P 4.32 4.32 4.32 4.32 +0.04 27 15 575 0
29SEP26 87.50 P 5.34 5.34 5.34 5.56 +0.01 27 2 554 +2
29SEP26 90.00 P 6.72 7.11 6.36 6.97 -0.09 27 45 276 0
29SEP26 92.50 P 0.00 0.00 0.00 8.82 -0.35 28 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 10.60 -0.14 28 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 12.54 -0.18 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 14.61 -0.22 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.67 -0.37 27 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.90 -0.02 26 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 21.23 -0.16 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.65 -0.23 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.13 -0.25 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.66 -0.21 28 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.12 -0.25 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.20 +0.02 27 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.33 +0.03 27 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.52 +0.05 27 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.80 +0.05 27 0 137 0
30DEC26 70.00 P 0.00 0.00 0.00 1.13 +0.02 27 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 1.56 0.00 27 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 2.13 +0.04 27 0 79 0
30DEC26 77.50 P 0.00 0.00 0.00 2.83 +0.05 27 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 3.65 +0.04 27 0 168 0
30DEC26 82.50 P 4.53 4.53 4.53 4.65 +0.05 27 15 37 +15
30DEC26 85.00 P 0.00 0.00 0.00 5.80 -0.07 27 0 35 0
30DEC26 87.50 P 0.00 0.00 0.00 7.20 -0.01 27 0 106 0
30DEC26 90.00 P 0.00 0.00 0.00 8.59 -0.03 27 0 2,030 0
30DEC26 92.50 P 0.00 0.00 0.00 10.18 -0.02 27 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 11.86 -0.08 27 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 13.65 -0.12 27 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 15.83 +0.11 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.86 0.00 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.96 -0.01 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.11 -0.12 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.31 -0.04 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.57 -0.04 29 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.85 -0.02 28 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.19 -0.18 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.10 -0.06 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.18 -0.08 25 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.29 -0.11 25 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.45 -0.16 25 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.69 -0.19 25 0 88 0
30MAR27 67.50 P 0.00 0.00 0.00 1.00 -0.23 25 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 1.45 -0.20 25 0 112 0
30MAR27 72.50 P 0.00 0.00 0.00 1.96 -0.25 25 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 2.59 -0.26 25 0 1,282 0
30MAR27 77.50 P 3.57 3.57 3.57 3.38 -0.24 25 1 6 -1
30MAR27 80.00 P 0.00 0.00 0.00 4.28 -0.26 25 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 5.29 -0.26 25 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 6.49 -0.22 25 0 33 0
30MAR27 87.50 P 7.70 7.70 7.70 7.81 -0.23 25 20 21 0
30MAR27 90.00 P 0.00 0.00 0.00 8.96 -0.66 25 0 31 0
30MAR27 92.50 P 0.00 0.00 0.00 10.52 -0.68 25 0 16 0
30MAR27 95.00 P 0.00 0.00 0.00 12.52 -0.32 26 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 14.35 -0.27 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.28 -0.12 27 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.30 -0.09 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.44 +0.03 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.54 -0.07 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.69 +0.02 28 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.88 +0.01 27 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.12 +0.02 27 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 1.19 -0.02 28 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 1.63 +0.01 28 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 2.13 -0.04 28 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.73 -0.06 28 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 3.40 -0.08 28 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 4.23 -0.07 28 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 5.12 -0.11 28 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.15 -0.10 29 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 7.27 -0.14 29 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 8.50 -0.14 29 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 9.85 -0.17 29 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 11.29 -0.18 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 12.83 -0.21 29 0 15 0
29JUN27 95.00 P 14.98 14.98 14.98 14.48 -0.22 29 15 15 +15
29JUN27 97.50 P 0.00 0.00 0.00 16.20 -0.25 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 18.04 -0.26 30 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 19.92 -0.28 30 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 21.92 -0.30 30 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.97 -0.31 30 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 26.09 -0.34 31 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 28.29 -0.34 31 0 0 0
TOTAL PUT 918 20,208 -71
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MEN - MENGNIU DAIRY CLOSING PRICE HK$ 16.54
29JUN26 9.75 C 0.00 0.00 0.00 6.80 +0.42 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.55 +0.37 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.06 +0.38 79 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.56 +0.38 70 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.06 +0.43 62 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.56 +0.38 53 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.06 +0.41 45 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.55 +0.41 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.06 +0.36 27 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.57 +0.40 36 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.08 +0.38 33 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.63 +0.35 35 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.22 +0.31 36 0 4 0
29JUN26 16.00 C 0.00 0.00 0.00 0.83 +0.22 33 0 123 0
29JUN26 16.50 C 0.00 0.00 0.00 0.55 +0.16 34 2 1,038 -2
29JUN26 17.00 C 0.40 0.40 0.33 0.35 +0.11 35 65 1,205 +14
29JUN26 17.50 C 0.22 0.22 0.20 0.20 +0.07 35 126 1,251 -5
29JUN26 18.00 C 0.14 0.15 0.11 0.12 +0.05 36 32 961 0
29JUN26 18.50 C 0.06 0.09 0.06 0.06 +0.02 36 60 497 0
29JUN26 19.00 C 0.04 0.05 0.04 0.03 +0.01 36 33 911 -30
29JUN26 19.50 C 0.02 0.03 0.02 0.02 +0.01 38 74 253 -74
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 150 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 86 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 17 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 43 0
30JUL26 11.50 C 0.00 0.00 0.00 5.07 +0.39 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.57 +0.38 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.08 +0.37 0 0 55 0
30JUL26 13.00 C 0.00 0.00 0.00 3.55 +0.38 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.08 +0.36 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.60 +0.31 20 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.22 +0.34 32 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.83 +0.33 33 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.46 +0.29 33 0 38 0
30JUL26 16.00 C 0.00 0.00 0.00 1.15 +0.26 33 0 35 0
30JUL26 16.50 C 0.88 0.88 0.88 0.85 +0.19 32 17 171 0
30JUL26 17.00 C 0.00 0.00 0.00 0.63 +0.14 32 0 157 0
30JUL26 17.50 C 0.42 0.51 0.42 0.46 +0.11 33 9 99 +6
30JUL26 18.00 C 0.31 0.37 0.31 0.34 +0.10 33 320 458 +262
30JUL26 18.50 C 0.23 0.23 0.23 0.24 +0.08 34 5 296 +5
30JUL26 19.00 C 0.20 0.20 0.18 0.16 +0.05 33 16 278 0
30JUL26 19.50 C 0.00 0.00 0.00 0.11 +0.04 34 0 80 0
30JUL26 20.00 C 0.00 0.00 0.00 0.07 +0.02 33 0 163 0
30JUL26 21.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 2 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.11 +0.38 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.63 +0.37 34 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.15 +0.38 34 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.68 +0.36 34 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.23 +0.34 34 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.82 +0.32 35 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.45 +0.38 37 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.04 +0.31 35 0 45 0
28AUG26 15.50 C 1.63 1.63 1.63 1.69 +0.26 34 15 38 +15
28AUG26 16.00 C 0.00 0.00 0.00 1.41 +0.25 35 0 22 0
28AUG26 16.50 C 0.00 0.00 0.00 1.15 +0.22 35 0 95 0
28AUG26 17.00 C 0.00 0.00 0.00 0.93 +0.18 35 0 295 0
28AUG26 17.50 C 0.00 0.00 0.00 0.73 +0.15 35 0 117 0
28AUG26 18.00 C 0.00 0.00 0.00 0.59 +0.14 35 0 46 0
28AUG26 18.50 C 0.48 0.50 0.48 0.46 +0.12 35 12 45 +12
28AUG26 19.00 C 0.39 0.39 0.39 0.35 +0.09 35 15 45 -4
28AUG26 19.50 C 0.00 0.00 0.00 0.26 +0.07 35 0 19 0
28AUG26 20.00 C 0.25 0.25 0.23 0.20 +0.06 35 13 16 +13
28AUG26 21.00 C 0.00 0.00 0.00 0.11 +0.03 35 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.85 +0.36 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.63 +0.38 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.14 +0.39 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.68 +0.41 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.20 +0.42 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.70 +0.38 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.26 +0.38 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.80 +0.37 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.38 +0.35 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.95 +0.31 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.56 +0.32 34 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.21 +0.30 34 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 1.87 +0.24 34 0 28 0
29SEP26 16.00 C 0.00 0.00 0.00 1.58 +0.21 34 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.33 +0.21 34 0 1,275 0
29SEP26 17.00 C 0.00 0.00 0.00 1.12 +0.20 34 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 0.93 +0.17 34 0 56 0
29SEP26 18.00 C 0.70 0.77 0.70 0.77 +0.14 35 12 120 -8
29SEP26 18.50 C 0.66 0.68 0.63 0.63 +0.13 35 34 83 +14
29SEP26 19.00 C 0.00 0.00 0.00 0.51 +0.11 35 0 40 0
29SEP26 19.50 C 0.00 0.00 0.00 0.41 +0.09 35 0 91 0
29SEP26 20.00 C 0.00 0.00 0.00 0.32 +0.07 34 0 680 0
29SEP26 21.00 C 0.26 0.26 0.26 0.20 +0.05 34 10 119 +10
29SEP26 22.00 C 0.00 0.00 0.00 0.12 +0.03 34 0 7 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 +0.02 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.03 +0.41 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.79 +0.41 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.23 +0.32 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.84 +0.39 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.38 +0.38 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.95 +0.38 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.51 +0.36 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.10 +0.36 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.73 +0.35 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.33 +0.31 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.99 +0.31 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.65 +0.27 34 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.35 +0.31 34 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.07 +0.28 34 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.82 +0.26 34 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.59 +0.19 34 0 35 0
30DEC26 17.50 C 0.00 0.00 0.00 1.46 +0.25 35 0 19 0
30DEC26 18.00 C 0.00 0.00 0.00 1.27 +0.26 35 0 29 0
30DEC26 18.50 C 0.00 0.00 0.00 1.07 +0.20 34 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 0.93 +0.16 34 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 0.82 +0.17 35 0 17 0
30DEC26 20.00 C 0.00 0.00 0.00 0.72 +0.16 35 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.53 +0.13 35 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.39 +0.11 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.28 +0.08 34 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.20 +0.06 34 0 14 0
30MAR27 10.50 C 0.00 0.00 0.00 6.47 +0.39 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.02 +0.38 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.59 +0.37 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.18 +0.37 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.77 +0.34 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.38 +0.33 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.02 +0.33 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.68 +0.32 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.33 +0.28 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.01 +0.26 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.73 +0.25 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.46 +0.24 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.20 +0.21 34 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 1.98 +0.21 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.78 +0.19 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.59 +0.17 34 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.47 +0.21 34 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 1.27 +0.18 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.12 +0.13 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.02 +0.14 34 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.82 +0.14 34 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.64 +0.11 34 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.50 +0.09 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.39 +0.08 34 0 80 0
29JUN27 11.50 C 0.00 0.00 0.00 5.75 +0.38 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.35 +0.38 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.95 +0.37 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.57 +0.36 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.21 +0.35 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.87 +0.34 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.55 +0.32 36 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.24 +0.30 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.97 +0.30 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.70 +0.27 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.46 +0.26 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.23 +0.24 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.03 +0.23 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.84 +0.22 35 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.66 +0.20 35 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.51 +0.20 34 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 1.35 +0.17 34 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.22 +0.16 34 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.99 +0.13 34 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.80 +0.12 34 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.65 +0.10 34 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.52 +0.08 34 0 0 0
TOTAL CALL 870 12,254 +228
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 100 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 96 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 130 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 94 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 184 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 315 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 639 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 -0.04 36 0 430 0
29JUN26 15.00 P 0.00 0.00 0.00 0.07 -0.07 35 0 837 0
29JUN26 15.50 P 0.19 0.19 0.19 0.16 -0.11 36 10 630 -10
29JUN26 16.00 P 0.30 0.33 0.30 0.30 -0.18 36 11 316 0
29JUN26 16.50 P 0.64 0.64 0.47 0.52 -0.23 36 48 878 +17
29JUN26 17.00 P 1.00 1.00 1.00 0.80 -0.29 36 5 979 -5
29JUN26 17.50 P 0.00 0.00 0.00 1.15 -0.34 36 0 398 0
29JUN26 18.00 P 0.00 0.00 0.00 1.55 -0.38 35 0 189 0
29JUN26 18.50 P 0.00 0.00 0.00 2.03 -0.37 40 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 2.55 -0.35 49 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.04 -0.34 54 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.49 -0.41 51 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.51 -0.38 66 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.52 -0.38 78 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.52 -0.38 87 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.51 -0.39 93 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.52 -0.38 104 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30JUL26 13.50 P 0.07 0.07 0.07 0.04 -0.02 34 2 45 -2
30JUL26 14.00 P 0.00 0.00 0.00 0.08 -0.04 34 0 53 0
30JUL26 14.50 P 0.00 0.00 0.00 0.14 -0.07 33 0 102 0
30JUL26 15.00 P 0.25 0.25 0.25 0.24 -0.09 34 6 131 +1
30JUL26 15.50 P 0.36 0.36 0.36 0.38 -0.12 34 5 207 +5
30JUL26 16.00 P 0.63 0.64 0.62 0.56 -0.16 34 31 272 +1
30JUL26 16.50 P 0.85 0.85 0.73 0.80 -0.18 34 53 95 -1
30JUL26 17.00 P 1.06 1.06 1.06 1.08 -0.26 34 24 96 +24
30JUL26 17.50 P 0.00 0.00 0.00 1.42 -0.24 35 0 36 0
30JUL26 18.00 P 0.00 0.00 0.00 1.74 -0.32 33 0 91 0
30JUL26 18.50 P 0.00 0.00 0.00 2.18 -0.31 36 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.55 -0.43 32 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.06 -0.35 37 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.53 -0.37 38 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.53 -0.42 45 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.54 -0.36 53 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.54 -0.41 59 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.54 -0.41 65 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.07 -0.03 35 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 0.12 -0.04 35 0 2 0
28AUG26 14.00 P 0.00 0.00 0.00 0.19 -0.06 35 0 28 0
28AUG26 14.50 P 0.29 0.30 0.29 0.29 -0.08 35 40 84 +24
28AUG26 15.00 P 0.50 0.50 0.40 0.42 -0.11 35 6 18 -4
28AUG26 15.50 P 0.00 0.00 0.00 0.57 -0.14 35 0 200 0
28AUG26 16.00 P 0.00 0.00 0.00 0.76 -0.17 34 0 176 0
28AUG26 16.50 P 0.00 0.00 0.00 1.00 -0.22 34 0 177 0
28AUG26 17.00 P 0.00 0.00 0.00 1.29 -0.24 35 0 232 0
28AUG26 17.50 P 0.00 0.00 0.00 1.61 -0.25 35 0 91 0
28AUG26 18.00 P 0.00 0.00 0.00 1.96 -0.27 35 0 45 0
28AUG26 18.50 P 0.00 0.00 0.00 2.33 -0.30 35 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 2.72 -0.33 35 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.14 -0.35 35 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.61 -0.33 37 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.53 -0.42 38 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.54 -0.37 44 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.54 -0.41 49 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.54 -0.41 54 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 21 0
29SEP26 12.50 P 0.13 0.13 0.13 0.08 -0.03 34 2 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.13 -0.04 34 0 66 0
29SEP26 13.50 P 0.00 0.00 0.00 0.20 -0.06 35 0 133 0
29SEP26 14.00 P 0.31 0.31 0.31 0.29 -0.08 34 10 171 0
29SEP26 14.50 P 0.00 0.00 0.00 0.41 -0.10 35 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 0.56 -0.11 35 0 4,222 0
29SEP26 15.50 P 0.72 0.72 0.72 0.73 -0.13 34 5 69 -5
29SEP26 16.00 P 0.00 0.00 0.00 0.93 -0.17 34 0 32 0
29SEP26 16.50 P 0.00 0.00 0.00 1.17 -0.20 34 0 1,364 0
29SEP26 17.00 P 0.00 0.00 0.00 1.47 -0.20 35 0 67 0
29SEP26 17.50 P 0.00 0.00 0.00 1.81 -0.19 36 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.11 -0.25 35 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.48 -0.27 35 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 2.87 -0.29 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.28 -0.30 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.68 -0.33 35 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 4.55 -0.40 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.54 -0.37 38 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.54 -0.41 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.54 -0.41 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 0.00 35 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.12 -0.01 35 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.17 -0.02 35 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.24 -0.02 34 0 11 0
30DEC26 13.00 P 0.00 0.00 0.00 0.33 -0.03 35 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.43 -0.06 34 0 33 0
30DEC26 14.00 P 0.00 0.00 0.00 0.55 -0.08 34 0 10 0
30DEC26 14.50 P 0.00 0.00 0.00 0.69 -0.11 34 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.86 -0.12 34 0 48 0
30DEC26 15.50 P 0.00 0.00 0.00 1.06 -0.14 34 0 69 0
30DEC26 16.00 P 0.00 0.00 0.00 1.28 -0.16 33 0 31 0
30DEC26 16.50 P 0.00 0.00 0.00 1.52 -0.18 33 0 66 0
30DEC26 17.00 P 0.00 0.00 0.00 1.87 -0.13 35 0 42 0
30DEC26 17.50 P 0.00 0.00 0.00 2.10 -0.22 33 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 2.43 -0.24 34 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.78 -0.25 34 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.15 -0.27 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.53 -0.28 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.93 -0.28 34 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.72 -0.35 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.60 -0.33 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.54 -0.41 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.54 -0.41 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.15 -0.02 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.21 -0.03 34 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.29 -0.04 34 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.39 -0.04 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.50 -0.06 34 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.60 -0.09 33 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.75 -0.09 33 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 0.91 -0.11 33 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 1.09 -0.13 33 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.30 -0.14 33 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.53 -0.15 33 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.84 -0.10 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.10 -0.14 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.34 -0.21 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.66 -0.24 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.00 -0.24 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.36 -0.25 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.73 -0.26 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.10 -0.25 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.90 -0.28 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.72 -0.33 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.59 -0.36 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.54 -0.41 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.40 -0.05 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.51 -0.07 34 0 0 0
29JUN27 12.50 P 0.64 0.64 0.64 0.65 -0.04 34 5 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.77 -0.08 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.91 -0.10 33 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.09 -0.11 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.28 -0.13 33 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.50 -0.14 33 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.73 -0.15 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.98 -0.17 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.25 -0.17 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.53 -0.20 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.83 -0.21 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.14 -0.22 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.47 -0.23 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.81 -0.23 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.15 -0.26 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.52 -0.26 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.28 -0.27 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.08 -0.28 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.91 -0.31 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.75 -0.32 29 0 0 0
TOTAL PUT 263 15,767 +45
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 79.00
12JUN26 50.00 C 0.00 0.00 0.00 29.18 +1.97 327 0 0 0
12JUN26 52.50 C 0.00 0.00 0.00 26.68 +1.96 296 0 0 0
12JUN26 55.00 C 0.00 0.00 0.00 24.18 +1.97 267 0 0 0
12JUN26 57.50 C 0.00 0.00 0.00 21.69 +1.97 241 0 0 0
12JUN26 60.00 C 0.00 0.00 0.00 19.19 +1.97 213 0 0 0
12JUN26 62.50 C 0.00 0.00 0.00 16.69 +1.96 186 0 0 0
12JUN26 65.00 C 0.00 0.00 0.00 14.19 +1.99 160 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 11.70 +1.98 136 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 9.22 +2.00 113 0 5 0
12JUN26 72.50 C 0.00 0.00 0.00 6.56 +1.63 63 0 30 0
12JUN26 75.00 C 0.00 0.00 0.00 4.32 +1.46 68 0 146 0
12JUN26 77.50 C 1.05 3.30 1.00 2.30 +1.02 61 560 437 -45
12JUN26 80.00 C 0.43 1.65 0.38 0.96 +0.48 59 1,532 1,713 +111
12JUN26 82.50 C 0.15 0.68 0.11 0.30 +0.16 59 782 1,241 +206
12JUN26 85.00 C 0.05 0.26 0.05 0.07 +0.04 59 326 754 +14
12JUN26 87.50 C 0.13 0.13 0.05 0.02 +0.01 63 74 436 +43
12JUN26 90.00 C 0.03 0.03 0.03 0.01 0.00 71 16 636 -16
12JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 84 0 307 0
12JUN26 95.00 C 0.04 0.04 0.04 0.01 0.00 96 30 617 0
12JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 108 0 27 0
12JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 120 0 82 0
12JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 131 0 40 0
12JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
18JUN26 52.50 C 0.00 0.00 0.00 26.68 +1.96 144 0 0 0
18JUN26 55.00 C 0.00 0.00 0.00 24.18 +1.96 130 0 0 0
18JUN26 57.50 C 0.00 0.00 0.00 21.73 +1.89 122 0 0 0
18JUN26 60.00 C 0.00 0.00 0.00 19.24 +2.01 109 0 0 0
18JUN26 62.50 C 0.00 0.00 0.00 16.69 +1.74 90 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 14.19 +1.93 77 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 11.70 +1.88 65 0 0 0
18JUN26 70.00 C 0.00 0.00 0.00 9.22 +1.74 54 0 0 0
18JUN26 72.50 C 0.00 0.00 0.00 7.08 +1.82 58 0 0 0
18JUN26 75.00 C 5.70 5.70 5.70 4.94 +1.49 52 2 141 -2
18JUN26 77.50 C 1.90 3.81 1.90 3.22 +1.06 51 96 112 +74
18JUN26 80.00 C 1.20 2.61 1.02 1.94 +0.74 50 401 148 +13
18JUN26 82.50 C 0.65 1.55 0.57 1.06 +0.43 50 282 435 +130
18JUN26 85.00 C 0.42 0.90 0.40 0.53 +0.24 50 315 528 +190
18JUN26 87.50 C 0.23 0.47 0.23 0.24 +0.12 50 56 94 +41
18JUN26 90.00 C 0.14 0.29 0.14 0.10 +0.05 49 148 235 +136
18JUN26 92.50 C 0.13 0.13 0.13 0.04 +0.02 50 5 135 +5
18JUN26 95.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 42.13 +1.87 147 0 407 0
29JUN26 38.00 C 0.00 0.00 0.00 41.13 +1.92 142 0 180 0
29JUN26 39.00 C 0.00 0.00 0.00 40.14 +1.88 140 0 291 0
29JUN26 40.00 C 0.00 0.00 0.00 39.14 +1.88 135 0 76 0
29JUN26 41.00 C 0.00 0.00 0.00 38.12 +1.86 125 0 256 0
29JUN26 42.00 C 0.00 0.00 0.00 37.15 +1.88 127 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 36.16 +1.89 125 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 35.17 +1.90 122 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 34.17 +1.94 117 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 33.18 +1.91 115 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 32.18 +1.91 110 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 31.25 +2.04 115 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 30.25 +1.97 111 0 5,200 0
29JUN26 50.00 C 0.00 0.00 0.00 29.26 +1.98 107 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 26.78 +1.98 99 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 24.30 +2.01 90 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 21.77 +1.93 78 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.39 +2.06 77 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 16.92 +1.97 69 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 14.19 +1.78 46 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 11.79 +1.71 44 0 6,806 0
29JUN26 70.00 C 0.00 0.00 0.00 9.52 +1.53 44 0 2,980 0
29JUN26 72.50 C 0.00 0.00 0.00 7.66 +1.60 49 0 771 0
29JUN26 75.00 C 6.00 6.50 5.40 5.60 +1.18 44 57 7,130 -32
29JUN26 77.50 C 2.70 4.80 2.70 4.13 +1.19 45 1,190 6,009 +490
29JUN26 80.00 C 1.76 3.51 1.76 2.83 +0.83 44 2,897 23,422 -398
29JUN26 82.50 C 1.20 2.50 1.14 1.91 +0.66 45 615 11,029 +88
29JUN26 85.00 C 0.77 1.68 0.77 1.21 +0.47 45 2,215 10,785 +813
29JUN26 87.50 C 0.64 1.14 0.63 0.74 +0.32 45 722 4,839 +287
29JUN26 90.00 C 0.40 0.77 0.40 0.43 +0.20 44 553 18,901 +283
29JUN26 92.50 C 0.30 0.53 0.29 0.24 +0.12 44 288 4,940 +243
29JUN26 95.00 C 0.22 0.36 0.21 0.13 +0.07 44 213 9,722 +145
29JUN26 97.50 C 0.17 0.26 0.17 0.07 +0.04 45 225 7,669 +172
29JUN26 100.00 C 0.20 0.20 0.16 0.04 +0.02 45 194 10,721 -50
29JUN26 102.50 C 0.09 0.12 0.09 0.02 +0.01 45 7 8,768 +5
29JUN26 105.00 C 0.06 0.06 0.06 0.01 0.00 45 3 14,988 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 3,252 0
29JUN26 110.00 C 0.04 0.04 0.03 0.01 0.00 52 14 12,323 -13
29JUN26 112.50 C 0.04 0.04 0.03 0.01 0.00 55 196 1,571 +196
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 14,757 0
29JUN26 117.50 C 0.02 0.02 0.02 0.01 0.00 61 100 3,550 +100
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 64 0 7,834 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2,757 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 70 0 7,358 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,590 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 75 0 13,799 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,343 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2,560 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 83 0 516 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2,368 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 87 0 913 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 90 0 3,267 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 92 0 966 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2,977 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 96 0 461 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 98 0 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 100 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,102 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 104 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 106 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 108 0 811 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 110 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 112 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 114 0 277 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 116 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 117 0 534 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 119 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 121 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 123 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 124 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 126 0 221 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 128 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 129 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 131 0 2,300 0
30JUL26 40.00 C 0.00 0.00 0.00 39.25 +1.61 85 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 38.38 +1.87 94 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 37.27 +1.62 81 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 36.40 +1.88 89 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 35.40 +1.86 85 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 34.41 +1.74 83 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 33.42 +1.87 80 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 32.30 +1.74 69 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 31.44 +1.86 75 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 30.46 +1.87 74 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 29.35 +1.62 64 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 27.06 +1.88 68 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 24.64 +1.76 64 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 22.25 +1.89 61 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 19.81 +1.81 55 0 29 0
30JUL26 62.50 C 0.00 0.00 0.00 17.47 +1.77 52 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 15.21 +1.89 50 0 90 0
30JUL26 67.50 C 0.00 0.00 0.00 12.98 +1.88 47 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 10.88 +1.53 44 0 50 0
30JUL26 72.50 C 0.00 0.00 0.00 9.20 +1.61 45 0 290 0
30JUL26 75.00 C 6.00 7.30 6.00 7.33 +1.33 43 10 1,391 +1
30JUL26 77.50 C 4.98 6.46 4.81 5.94 +1.12 43 509 1,311 +25
30JUL26 80.00 C 3.68 5.45 3.68 4.82 +1.04 44 558 1,667 +106
30JUL26 82.50 C 2.81 4.40 2.81 3.80 +0.87 44 458 2,795 +224
30JUL26 85.00 C 2.32 3.42 2.32 2.98 +0.77 44 343 4,049 +145
30JUL26 87.50 C 2.76 2.76 2.24 2.28 +0.64 44 598 2,001 +340
30JUL26 90.00 C 1.37 2.20 1.37 1.72 +0.52 44 882 7,074 +609
30JUL26 92.50 C 1.06 1.68 1.02 1.28 +0.42 43 160 987 +2
30JUL26 95.00 C 0.86 1.18 0.86 0.94 +0.33 43 134 8,363 +14
30JUL26 97.50 C 0.65 1.08 0.65 0.68 +0.25 43 337 2,280 +65
30JUL26 100.00 C 0.52 0.90 0.52 0.49 +0.19 43 506 3,468 -450
30JUL26 102.50 C 0.51 0.70 0.51 0.35 +0.14 43 91 1,262 -59
30JUL26 105.00 C 0.40 0.42 0.40 0.25 +0.11 43 140 1,186 -40
30JUL26 107.50 C 0.42 0.42 0.42 0.17 +0.07 43 30 606 -30
30JUL26 110.00 C 0.00 0.00 0.00 0.12 +0.05 43 0 2,231 0
30JUL26 112.50 C 0.00 0.00 0.00 0.08 +0.03 43 0 373 0
30JUL26 115.00 C 0.00 0.00 0.00 0.06 +0.03 44 0 522 0
30JUL26 117.50 C 0.00 0.00 0.00 0.04 +0.02 43 0 144 0
30JUL26 120.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 587 0
30JUL26 122.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 289 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 553 0
28AUG26 40.00 C 0.00 0.00 0.00 39.42 +1.78 74 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 38.39 +1.87 69 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 37.47 +1.82 72 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 36.43 +1.87 67 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 35.45 +1.86 65 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 34.54 +1.87 67 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 33.62 +1.92 68 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 32.65 +1.92 67 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 31.70 +1.93 66 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 30.74 +1.94 65 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 29.76 +1.92 63 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 27.32 +1.87 58 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 24.98 +1.90 56 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 22.60 +1.93 53 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 20.39 +1.85 52 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 18.16 +1.84 50 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 16.05 +1.96 48 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 13.76 +1.17 44 0 60 0
28AUG26 70.00 C 0.00 0.00 0.00 11.96 +1.46 44 0 60 0
28AUG26 72.50 C 0.00 0.00 0.00 10.31 +1.33 44 0 201 0
28AUG26 75.00 C 8.75 8.75 8.75 8.86 +1.38 44 30 303 -14
28AUG26 77.50 C 6.34 8.34 6.34 7.54 +1.22 45 333 1,329 +51
28AUG26 80.00 C 5.33 7.03 5.33 6.34 +1.06 44 308 1,273 +85
28AUG26 82.50 C 4.47 5.91 4.31 5.33 +0.99 45 311 1,356 +67
28AUG26 85.00 C 3.47 4.92 3.47 4.48 +0.85 45 132 2,593 -67
28AUG26 87.50 C 4.05 4.20 3.74 3.70 +0.76 45 150 3,191 -40
28AUG26 90.00 C 2.50 3.55 2.50 3.03 +0.66 45 1,587 2,816 -48
28AUG26 92.50 C 2.89 2.93 2.66 2.46 +0.57 45 264 1,239 +1
28AUG26 95.00 C 2.47 2.47 2.13 1.99 +0.49 45 92 1,967 -92
28AUG26 97.50 C 0.00 0.00 0.00 1.60 +0.41 45 0 2,239 0
28AUG26 100.00 C 1.15 1.71 1.15 1.28 +0.35 45 43 872 +6
28AUG26 102.50 C 0.00 0.00 0.00 1.02 +0.29 45 0 630 0
28AUG26 105.00 C 0.99 1.27 0.99 0.80 +0.23 44 465 4,336 +403
28AUG26 107.50 C 0.88 1.09 0.88 0.63 +0.19 44 7 151 +3
28AUG26 110.00 C 0.87 0.87 0.85 0.50 +0.16 44 4 286 +3
28AUG26 112.50 C 0.00 0.00 0.00 0.39 +0.13 44 0 123 0
28AUG26 115.00 C 0.00 0.00 0.00 0.30 +0.10 44 0 272 0
28AUG26 117.50 C 0.00 0.00 0.00 0.24 +0.09 44 0 232 0
28AUG26 120.00 C 0.00 0.00 0.00 0.18 +0.06 44 0 223 0
28AUG26 122.50 C 0.00 0.00 0.00 0.14 +0.05 44 0 176 0
28AUG26 125.00 C 0.29 0.42 0.29 0.11 +0.04 44 70 595 +70
29SEP26 37.00 C 0.00 0.00 0.00 42.43 +1.80 65 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 41.45 +1.89 64 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 40.57 +1.96 68 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 39.60 +1.96 67 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.61 +1.86 65 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.74 +1.95 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.79 +1.96 67 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 35.80 +1.93 65 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 34.84 +1.93 63 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 33.86 +1.91 62 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 32.90 +1.90 60 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 31.94 +1.90 59 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 30.96 +1.87 57 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 30.06 +1.92 57 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 27.70 +1.90 55 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 25.37 +1.86 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.09 +1.82 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.88 +1.79 48 70 191 +60
29SEP26 62.50 C 0.00 0.00 0.00 18.81 +1.46 47 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 16.81 +1.72 46 0 562 0
29SEP26 67.50 C 0.00 0.00 0.00 14.94 +1.35 46 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 12.98 +1.07 44 0 1,496 0
29SEP26 72.50 C 0.00 0.00 0.00 11.42 +1.33 44 0 230 0
29SEP26 75.00 C 0.00 0.00 0.00 10.06 +1.41 44 0 880 0
29SEP26 77.50 C 7.53 9.45 7.52 8.77 +1.24 44 280 825 +163
29SEP26 80.00 C 7.22 8.30 7.22 7.59 +1.09 44 181 6,530 -107
29SEP26 82.50 C 6.23 6.70 6.23 6.55 +0.97 44 84 4,303 -15
29SEP26 85.00 C 5.36 6.20 5.36 5.67 +0.88 44 135 4,923 -70
29SEP26 87.50 C 4.14 4.97 4.14 4.88 +0.82 44 985 2,980 +6
29SEP26 90.00 C 3.78 4.66 3.78 4.15 +0.73 44 34 7,660 +20
29SEP26 92.50 C 3.64 3.64 3.56 3.52 +0.66 44 71 4,078 -71
29SEP26 95.00 C 2.62 3.29 2.62 2.97 +0.58 44 36 9,935 +31
29SEP26 97.50 C 0.00 0.00 0.00 2.50 +0.52 44 0 2,137 0
29SEP26 100.00 C 2.00 2.48 2.00 2.09 +0.45 44 288 14,503 0
29SEP26 102.50 C 2.02 2.02 2.02 1.75 +0.39 44 7 4,927 0
29SEP26 105.00 C 1.86 1.86 1.86 1.46 +0.34 44 2 2,088 +2
29SEP26 107.50 C 1.63 1.63 1.63 1.21 +0.29 44 30 1,443 0
29SEP26 110.00 C 1.20 1.27 1.20 1.00 +0.25 44 41 6,730 -39
29SEP26 112.50 C 0.00 0.00 0.00 0.83 +0.22 44 0 1,136 0
29SEP26 115.00 C 1.12 1.12 1.12 0.69 +0.19 44 30 2,781 -30
29SEP26 117.50 C 0.00 0.00 0.00 0.56 +0.15 44 0 5,511 0
29SEP26 120.00 C 0.78 0.89 0.78 0.46 +0.13 44 3 2,481 0
29SEP26 122.50 C 0.81 0.81 0.81 0.38 +0.11 44 1 1,229 +1
29SEP26 125.00 C 0.00 0.00 0.00 0.31 +0.09 44 0 1,338 0
29SEP26 127.50 C 0.00 0.00 0.00 0.26 +0.08 44 0 514 0
29SEP26 130.00 C 0.00 0.00 0.00 0.21 +0.07 44 0 2,596 0
29SEP26 132.50 C 0.54 0.54 0.54 0.17 +0.05 44 1 282 +1
29SEP26 135.00 C 0.00 0.00 0.00 0.14 +0.05 44 0 442 0
29SEP26 137.50 C 0.00 0.00 0.00 0.11 +0.03 44 0 207 0
29SEP26 140.00 C 0.00 0.00 0.00 0.09 +0.03 44 0 671 0
29SEP26 142.50 C 0.00 0.00 0.00 0.08 +0.03 44 0 228 0
29SEP26 145.00 C 0.00 0.00 0.00 0.06 +0.02 44 0 455 0
29SEP26 147.50 C 0.00 0.00 0.00 0.05 +0.02 44 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.04 +0.02 44 0 781 0
29SEP26 152.50 C 0.00 0.00 0.00 0.03 +0.02 43 0 259 0
29SEP26 155.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 189 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,223 0
29SEP26 160.00 C 0.24 0.24 0.24 0.01 0.00 42 15 742 +15
30DEC26 37.00 C 0.00 0.00 0.00 43.08 +1.80 62 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 42.19 +1.51 63 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 41.24 +1.51 61 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 40.31 +1.86 61 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 39.37 +1.52 60 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 38.40 +1.48 58 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 37.49 +1.85 57 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 36.56 +1.45 57 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 35.68 +1.89 56 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 34.71 +1.83 55 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 33.84 +1.48 55 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 32.88 +1.81 53 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 31.97 +1.46 52 0 481 0
30DEC26 50.00 C 0.00 0.00 0.00 31.08 +1.47 52 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 28.90 +1.51 50 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 26.77 +1.51 49 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 24.70 +1.48 48 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 22.73 +1.45 47 0 213 0
30DEC26 62.50 C 0.00 0.00 0.00 20.85 +1.65 46 0 168 0
30DEC26 65.00 C 0.00 0.00 0.00 19.08 +1.63 46 0 232 0
30DEC26 67.50 C 0.00 0.00 0.00 17.38 +1.57 45 0 310 0
30DEC26 70.00 C 0.00 0.00 0.00 15.79 +1.20 45 0 15,291 0
30DEC26 72.50 C 0.00 0.00 0.00 14.30 +1.11 45 0 106 0
30DEC26 75.00 C 0.00 0.00 0.00 12.41 +0.51 42 0 459 0
30DEC26 77.50 C 11.64 11.67 11.64 11.92 +1.40 45 196 1,041 +112
30DEC26 80.00 C 9.37 10.98 9.37 10.69 +1.31 45 232 3,112 -140
30DEC26 82.50 C 10.04 10.16 9.51 9.52 +1.07 44 144 2,586 -51
30DEC26 85.00 C 7.90 8.82 7.90 8.57 +0.93 44 361 7,656 +360
30DEC26 87.50 C 7.83 7.83 7.70 7.78 +0.96 44 81 2,320 0
30DEC26 90.00 C 7.50 7.50 7.00 7.02 +0.88 45 2 17,216 0
30DEC26 92.50 C 0.00 0.00 0.00 6.29 +0.82 44 0 2,271 0
30DEC26 95.00 C 5.94 5.94 5.94 5.62 +0.75 44 95 1,642 0
30DEC26 97.50 C 5.25 5.25 5.25 5.02 +0.70 44 1 1,664 0
30DEC26 100.00 C 4.21 5.05 4.21 4.48 +0.64 44 140 8,613 -45
30DEC26 102.50 C 0.00 0.00 0.00 3.99 +0.59 44 0 940 0
30DEC26 105.00 C 3.92 3.92 3.92 3.56 +0.55 44 1 1,666 +1
30DEC26 107.50 C 0.00 0.00 0.00 3.16 +0.50 44 0 944 0
30DEC26 110.00 C 3.27 3.28 3.27 2.81 +0.46 44 113 2,072 +101
30DEC26 112.50 C 0.00 0.00 0.00 2.50 +0.42 44 0 705 0
30DEC26 115.00 C 2.50 2.86 2.46 2.22 +0.38 44 390 1,235 +344
30DEC26 117.50 C 2.50 2.50 2.50 1.97 +0.35 44 100 2,060 +100
30DEC26 120.00 C 2.23 2.30 2.23 1.74 +0.31 44 15 972 +5
30DEC26 122.50 C 1.72 1.72 1.72 1.55 +0.29 44 22 942 +22
30DEC26 125.00 C 0.00 0.00 0.00 1.37 +0.26 44 0 781 0
30DEC26 127.50 C 0.00 0.00 0.00 1.21 +0.23 44 0 956 0
30DEC26 130.00 C 0.00 0.00 0.00 1.07 +0.21 44 0 3,455 0
30DEC26 132.50 C 0.00 0.00 0.00 0.95 +0.19 44 0 2,540 0
30DEC26 135.00 C 1.42 1.42 1.42 0.84 +0.17 44 1 993 0
30DEC26 137.50 C 1.15 1.15 1.15 0.74 +0.15 44 1 547 +1
30DEC26 140.00 C 0.00 0.00 0.00 0.66 +0.14 44 0 874 0
30DEC26 142.50 C 0.00 0.00 0.00 0.58 +0.13 44 0 598 0
30DEC26 145.00 C 0.00 0.00 0.00 0.51 +0.11 44 0 427 0
30DEC26 147.50 C 0.00 0.00 0.00 0.46 +0.11 44 0 178 0
30DEC26 150.00 C 0.84 0.84 0.84 0.40 +0.09 44 67 582 -30
30DEC26 152.50 C 0.00 0.00 0.00 0.36 +0.09 44 0 524 0
30DEC26 155.00 C 0.00 0.00 0.00 0.31 +0.07 44 0 511 0
30DEC26 157.50 C 0.00 0.00 0.00 0.28 +0.07 44 0 412 0
30DEC26 160.00 C 0.76 0.76 0.76 0.25 +0.07 44 60 1,679 0
30MAR27 37.00 C 0.00 0.00 0.00 43.74 +1.92 59 0 22,013 0
30MAR27 38.00 C 0.00 0.00 0.00 42.75 +1.85 57 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 41.82 +1.83 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 40.91 +1.83 56 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 39.94 +1.38 54 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 39.08 +1.81 54 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 38.18 +1.80 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 37.25 +1.45 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 36.40 +1.78 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 35.49 +1.74 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 34.66 +1.76 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 33.76 +1.48 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 32.91 +1.71 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 32.07 +1.70 49 0 4,487 0
30MAR27 52.50 C 0.00 0.00 0.00 30.01 +1.52 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 28.05 +1.54 48 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 26.11 +1.50 47 0 3 0
30MAR27 60.00 C 24.20 24.20 24.20 24.31 +1.65 46 1 11 0
30MAR27 62.50 C 0.00 0.00 0.00 22.54 +1.61 46 0 51 0
30MAR27 65.00 C 20.09 20.09 20.09 20.86 +1.57 45 60 70 +28
30MAR27 67.50 C 0.00 0.00 0.00 19.27 +1.52 45 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 17.81 +1.52 45 0 12,041 0
30MAR27 72.50 C 0.00 0.00 0.00 16.39 +1.19 44 0 41 0
30MAR27 75.00 C 0.00 0.00 0.00 15.12 +1.41 44 0 515 0
30MAR27 77.50 C 0.00 0.00 0.00 13.88 +1.31 44 0 68 0
30MAR27 80.00 C 0.00 0.00 0.00 12.87 +1.34 44 0 1,927 0
30MAR27 82.50 C 11.90 11.90 11.90 11.69 +1.10 44 40 683 -10
30MAR27 85.00 C 10.21 10.21 10.21 10.87 +1.11 44 1 10,393 0
30MAR27 87.50 C 0.00 0.00 0.00 9.96 +1.02 44 0 518 0
30MAR27 90.00 C 0.00 0.00 0.00 9.19 +1.01 44 0 5,612 0
30MAR27 92.50 C 0.00 0.00 0.00 8.49 +1.03 44 0 232 0
30MAR27 95.00 C 0.00 0.00 0.00 7.77 +0.97 44 0 2,127 0
30MAR27 97.50 C 0.00 0.00 0.00 7.12 +0.92 44 0 365 0
30MAR27 100.00 C 0.00 0.00 0.00 6.51 +0.87 44 0 1,688 0
30MAR27 102.50 C 0.00 0.00 0.00 5.96 +0.82 44 0 441 0
30MAR27 105.00 C 5.08 5.78 5.08 5.45 +0.78 44 43 502 0
30MAR27 107.50 C 0.00 0.00 0.00 4.98 +0.73 44 0 294 0
30MAR27 110.00 C 0.00 0.00 0.00 4.55 +0.69 44 0 2,490 0
30MAR27 112.50 C 4.59 4.59 4.59 4.16 +0.65 44 60 2,296 +22
30MAR27 115.00 C 4.23 4.23 4.23 3.80 +0.61 44 70 133 +66
30MAR27 117.50 C 0.00 0.00 0.00 3.47 +0.57 44 0 72 0
30MAR27 120.00 C 0.00 0.00 0.00 3.17 +0.53 44 0 454 0
30MAR27 122.50 C 0.00 0.00 0.00 2.89 +0.50 44 0 210 0
30MAR27 125.00 C 3.00 3.40 2.99 2.64 +0.47 44 357 893 +97
29JUN27 50.00 C 32.95 32.95 32.95 33.26 +1.68 49 2 33 0
29JUN27 52.50 C 0.00 0.00 0.00 31.21 +1.58 48 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 29.37 +1.61 47 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 27.55 +1.58 47 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 25.80 +1.53 46 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 24.12 +1.46 45 0 0 0
29JUN27 65.00 C 22.71 22.71 22.71 22.53 +1.40 45 15 20 +15
29JUN27 67.50 C 0.00 0.00 0.00 21.06 +1.65 45 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.65 +1.53 45 0 2 0
29JUN27 72.50 C 0.00 0.00 0.00 18.30 +1.25 44 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 17.01 +1.16 44 0 31 0
29JUN27 77.50 C 0.00 0.00 0.00 15.90 +1.78 44 0 35 0
29JUN27 80.00 C 0.00 0.00 0.00 14.81 +1.29 44 0 603 0
29JUN27 82.50 C 13.68 13.68 13.68 13.81 +1.27 44 20 190 +20
29JUN27 85.00 C 0.00 0.00 0.00 12.88 +1.22 44 0 439 0
29JUN27 87.50 C 0.00 0.00 0.00 11.99 +1.14 44 0 30 0
29JUN27 90.00 C 10.51 11.15 10.51 11.15 +1.06 44 5 383 0
29JUN27 92.50 C 9.37 10.49 9.37 10.36 +1.00 44 91 271 +90
29JUN27 95.00 C 0.00 0.00 0.00 9.62 +0.95 44 0 174 0
29JUN27 97.50 C 0.00 0.00 0.00 8.94 +0.91 44 0 30 0
29JUN27 100.00 C 8.00 8.61 8.00 8.30 +0.87 44 19 415 +17
29JUN27 102.50 C 0.00 0.00 0.00 7.70 +0.82 44 0 110 0
29JUN27 105.00 C 7.09 7.86 7.09 7.15 +0.78 44 2 21 +2
29JUN27 107.50 C 0.00 0.00 0.00 6.64 +0.75 44 0 67 0
TOTAL CALL 27,768 611,329 +5,703
12JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
12JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
12JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
12JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
12JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 143 0 15 0
12JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 123 0 30 0
12JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 104 0 150 0
12JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 86 0 431 0
12JUN26 70.00 P 0.05 0.05 0.05 0.01 -0.02 68 25 229 -25
12JUN26 72.50 P 0.19 0.19 0.07 0.03 -0.12 59 107 559 +78
12JUN26 75.00 P 0.72 0.72 0.18 0.19 -0.40 59 581 610 +14
12JUN26 77.50 P 1.39 1.80 0.46 0.71 -0.90 57 808 813 +233
12JUN26 80.00 P 2.63 2.63 1.30 1.89 -1.46 56 88 284 +17
12JUN26 82.50 P 4.60 4.60 3.03 3.78 -1.72 58 95 765 -26
12JUN26 85.00 P 7.50 7.50 5.14 6.06 -1.81 58 18 111 -3
12JUN26 87.50 P 0.00 0.00 0.00 8.51 -1.85 61 0 1 0
12JUN26 90.00 P 12.00 12.00 12.00 11.00 -1.84 0 10 5 -5
12JUN26 92.50 P 0.00 0.00 0.00 13.50 -1.83 0 0 0 0
12JUN26 95.00 P 0.00 0.00 0.00 16.00 -1.84 0 0 0 0
12JUN26 97.50 P 0.00 0.00 0.00 18.50 -1.81 0 0 0 0
12JUN26 100.00 P 0.00 0.00 0.00 21.00 -1.83 0 0 0 0
12JUN26 102.50 P 0.00 0.00 0.00 23.50 -1.83 0 0 0 0
12JUN26 105.00 P 0.00 0.00 0.00 26.00 -1.83 0 0 0 0
12JUN26 107.50 P 0.00 0.00 0.00 28.50 -1.83 0 0 0 0
18JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
18JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
18JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 52 0
18JUN26 67.50 P 0.16 0.16 0.16 0.04 -0.04 51 10 10 +10
18JUN26 70.00 P 0.30 0.30 0.20 0.12 -0.12 50 24 146 +24
18JUN26 72.50 P 0.40 0.40 0.35 0.34 -0.29 50 44 222 +42
18JUN26 75.00 P 1.40 1.40 0.62 0.79 -0.51 49 159 301 -40
18JUN26 77.50 P 2.04 2.19 1.20 1.58 -0.86 49 574 496 +428
18JUN26 80.00 P 4.25 4.25 2.26 2.79 -1.08 48 62 160 +56
18JUN26 82.50 P 5.47 5.47 3.73 4.38 -1.52 47 42 42 +36
18JUN26 85.00 P 0.00 0.00 0.00 6.63 -1.65 54 0 0 0
18JUN26 87.50 P 0.00 0.00 0.00 8.69 -1.69 49 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 11.06 -1.78 49 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 13.51 -1.82 48 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 16.00 -1.84 0 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 18.50 -1.81 0 0 0 0
18JUN26 100.00 P 0.00 0.00 0.00 21.00 -1.83 0 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 23.50 -1.83 0 0 0 0
29JUN26 37.00 P 0.01 0.03 0.01 0.01 0.00 118 690 726 +603
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 39.00 P 0.03 0.03 0.03 0.01 0.00 110 100 210 +100
29JUN26 40.00 P 0.05 0.05 0.05 0.01 0.00 107 368 368 +368
29JUN26 41.00 P 0.05 0.05 0.05 0.01 0.00 103 100 220 +100
29JUN26 42.00 P 0.05 0.06 0.05 0.01 0.00 99 339 449 +339
29JUN26 43.00 P 0.05 0.05 0.05 0.01 0.00 96 300 300 +300
29JUN26 44.00 P 0.03 0.06 0.03 0.01 0.00 92 350 430 +330
29JUN26 45.00 P 0.03 0.06 0.03 0.01 0.00 89 864 948 +796
29JUN26 46.00 P 0.03 0.03 0.03 0.01 0.00 86 218 263 +218
29JUN26 47.00 P 0.05 0.05 0.05 0.01 0.00 83 100 106 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 79 0 53 0
29JUN26 49.00 P 0.08 0.08 0.08 0.01 0.00 76 80 5,300 +80
29JUN26 50.00 P 0.09 0.09 0.09 0.01 0.00 73 80 103 +7
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 503 0
29JUN26 55.00 P 0.08 0.10 0.08 0.01 0.00 59 170 733 +170
29JUN26 57.50 P 0.08 0.13 0.08 0.01 0.00 53 817 557 -285
29JUN26 60.00 P 0.13 0.16 0.13 0.01 -0.01 46 192 1,698 -45
29JUN26 62.50 P 0.17 0.20 0.15 0.03 -0.01 45 389 1,281 +85
29JUN26 65.00 P 0.27 0.27 0.24 0.08 -0.04 45 1,181 6,228 -82
29JUN26 67.50 P 0.43 0.43 0.29 0.19 -0.09 44 217 16,087 +7
29JUN26 70.00 P 0.74 0.80 0.54 0.43 -0.18 44 509 13,518 +64
29JUN26 72.50 P 1.16 1.33 0.81 0.86 -0.32 45 539 8,902 +169
29JUN26 75.00 P 1.93 2.18 1.27 1.50 -0.55 44 2,472 17,717 -91
29JUN26 77.50 P 2.93 2.98 2.00 2.45 -0.71 44 1,485 15,193 +101
29JUN26 80.00 P 4.91 4.91 3.08 3.67 -0.99 44 1,702 23,667 +637
29JUN26 82.50 P 5.98 5.98 4.72 5.20 -1.30 43 7 7,807 -4
29JUN26 85.00 P 8.05 8.05 6.40 7.22 -1.19 46 59 12,639 -11
29JUN26 87.50 P 10.12 10.12 9.01 9.17 -1.49 45 172 4,386 0
29JUN26 90.00 P 10.79 11.50 10.70 11.49 -1.45 49 151 10,034 -148
29JUN26 92.50 P 13.60 13.60 13.60 13.65 -1.81 44 3 4,572 0
29JUN26 95.00 P 17.59 17.59 15.00 16.01 -1.99 39 607 15,690 +336
29JUN26 97.50 P 0.00 0.00 0.00 18.51 -1.84 44 0 7,421 0
29JUN26 100.00 P 21.20 21.20 21.20 21.00 -2.35 0 14 17,702 -4
29JUN26 102.50 P 23.00 23.00 23.00 23.50 -2.14 0 1 5,015 -1
29JUN26 105.00 P 26.50 26.50 25.90 26.00 -1.84 0 53 15,811 -53
29JUN26 107.50 P 27.49 27.49 27.49 28.95 -1.47 89 30 1,890 -844
29JUN26 110.00 P 30.75 30.75 30.75 31.74 -1.08 105 40 4,956 0
29JUN26 112.50 P 0.00 0.00 0.00 33.50 -1.96 0 0 90 0
29JUN26 115.00 P 36.00 36.00 36.00 36.00 -1.81 0 1 742 -2,500
29JUN26 117.50 P 0.00 0.00 0.00 38.50 -1.96 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 41.00 -1.96 0 0 65 0
29JUN26 122.50 P 0.00 0.00 0.00 43.50 -1.81 0 0 60 0
29JUN26 125.00 P 0.00 0.00 0.00 46.00 -1.82 0 0 1,382 0
29JUN26 127.50 P 0.00 0.00 0.00 48.50 -1.82 0 0 544 0
29JUN26 130.00 P 0.00 0.00 0.00 51.00 -1.96 0 0 293 0
29JUN26 132.50 P 0.00 0.00 0.00 53.50 -1.82 0 0 630 0
29JUN26 135.00 P 0.00 0.00 0.00 56.00 -1.88 0 0 846 0
29JUN26 137.50 P 0.00 0.00 0.00 58.50 -1.96 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 61.00 -1.96 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 63.50 -1.96 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 66.00 -1.96 0 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 68.50 -1.96 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 71.00 -1.96 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 73.50 -1.96 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 76.00 -1.96 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 78.50 -1.96 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 81.00 -1.96 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 83.50 -1.96 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 86.00 -1.92 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 88.50 -1.86 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 91.00 -1.96 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 93.50 -1.90 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 96.00 -1.93 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 98.50 -1.96 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 101.00 -1.86 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 103.50 -1.93 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 106.00 -1.96 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 108.50 -1.82 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 111.00 -1.93 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 113.50 -1.93 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 116.00 -1.95 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 118.50 -1.81 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 121.00 -1.93 0 0 0 0
30JUL26 40.00 P 0.06 0.06 0.06 0.01 0.00 66 8 28 +8
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 8 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 18 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 47.00 P 0.11 0.11 0.11 0.01 0.00 51 30 30 +30
30JUL26 48.00 P 0.09 0.12 0.09 0.01 0.00 49 160 301 +160
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
30JUL26 50.00 P 0.12 0.15 0.12 0.01 0.00 45 96 138 +95
30JUL26 52.50 P 0.00 0.00 0.00 0.02 0.00 44 0 256 0
30JUL26 55.00 P 0.00 0.00 0.00 0.05 0.00 44 0 353 0
30JUL26 57.50 P 0.00 0.00 0.00 0.10 -0.01 44 0 585 0
30JUL26 60.00 P 0.41 0.41 0.40 0.19 -0.03 43 130 431 0
30JUL26 62.50 P 0.57 0.57 0.55 0.36 -0.06 43 93 1,797 +55
30JUL26 65.00 P 0.83 0.83 0.73 0.61 -0.13 43 993 2,508 +62
30JUL26 67.50 P 1.35 1.35 1.04 1.00 -0.19 43 1,163 2,824 +387
30JUL26 70.00 P 1.96 1.96 1.40 1.55 -0.27 44 590 3,124 +180
30JUL26 72.50 P 2.48 2.56 2.00 2.23 -0.38 43 566 2,819 +120
30JUL26 75.00 P 3.63 3.63 2.90 3.02 -0.58 42 561 3,306 +97
30JUL26 77.50 P 4.50 4.58 3.74 4.11 -0.67 42 847 4,423 +249
30JUL26 80.00 P 5.94 5.98 4.81 5.41 -0.86 42 856 4,416 +181
30JUL26 82.50 P 6.94 6.95 6.82 6.88 -0.96 42 38 9,370 -7
30JUL26 85.00 P 0.00 0.00 0.00 8.63 -1.06 43 10 4,754 -10
30JUL26 87.50 P 10.41 10.41 10.41 10.47 -1.31 43 11 2,412 -9
30JUL26 90.00 P 11.52 12.55 11.52 12.53 -1.38 45 305 986 -97
30JUL26 92.50 P 0.00 0.00 0.00 14.76 -1.39 46 1 670 +1
30JUL26 95.00 P 0.00 0.00 0.00 16.93 -1.45 47 0 3,977 0
30JUL26 97.50 P 0.00 0.00 0.00 19.04 -1.46 45 0 241 0
30JUL26 100.00 P 0.00 0.00 0.00 21.26 -2.09 43 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 23.58 -2.06 41 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 26.06 -1.78 43 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 28.95 -1.47 58 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 31.74 -1.17 67 0 1 0
30JUL26 112.50 P 0.00 0.00 0.00 33.50 -1.96 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 36.01 -1.95 50 0 2 0
30JUL26 117.50 P 0.00 0.00 0.00 38.50 -1.96 0 0 66 0
30JUL26 120.00 P 0.00 0.00 0.00 41.00 -1.96 0 0 30 0
30JUL26 122.50 P 0.00 0.00 0.00 43.50 -1.90 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 46.00 -1.94 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 49 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 66 0
28AUG26 47.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 6 0
28AUG26 48.00 P 0.22 0.22 0.22 0.03 -0.01 44 50 328 +50
28AUG26 49.00 P 0.00 0.00 0.00 0.05 0.00 45 0 6 0
28AUG26 50.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 0.12 -0.02 45 0 39 0
28AUG26 55.00 P 0.00 0.00 0.00 0.21 -0.04 44 0 20 0
28AUG26 57.50 P 0.62 0.62 0.62 0.37 -0.05 44 30 218 +30
28AUG26 60.00 P 0.00 0.00 0.00 0.59 -0.09 44 0 274 0
28AUG26 62.50 P 1.13 1.13 1.13 0.92 -0.13 45 30 381 +30
28AUG26 65.00 P 1.62 1.62 1.62 1.35 -0.19 45 1 665 +1
28AUG26 67.50 P 2.03 2.06 1.99 1.91 -0.27 45 248 1,428 +45
28AUG26 70.00 P 2.81 2.81 2.40 2.62 -0.32 45 315 1,923 -7
28AUG26 72.50 P 4.01 4.01 3.01 3.38 -0.46 44 716 1,450 +14
28AUG26 75.00 P 4.82 4.87 3.91 4.35 -0.54 44 1,232 3,332 -285
28AUG26 77.50 P 5.85 5.85 5.08 5.49 -0.68 44 326 2,457 +5
28AUG26 80.00 P 7.40 7.40 6.20 6.81 -0.78 44 126 2,372 +24
28AUG26 82.50 P 0.00 0.00 0.00 8.30 -0.90 44 0 3,575 0
28AUG26 85.00 P 9.81 9.90 9.70 9.84 -1.12 44 12 2,534 +11
28AUG26 87.50 P 10.87 11.50 10.87 11.70 -1.38 44 21 2,856 +1
28AUG26 90.00 P 13.73 13.73 13.49 13.62 -1.06 45 108 1,114 +22
28AUG26 92.50 P 0.00 0.00 0.00 15.53 -1.43 45 0 311 0
28AUG26 95.00 P 0.00 0.00 0.00 17.59 -1.50 45 0 305 0
28AUG26 97.50 P 0.00 0.00 0.00 19.72 -1.56 45 0 31 0
28AUG26 100.00 P 0.00 0.00 0.00 21.91 -1.59 45 0 21 0
28AUG26 102.50 P 0.00 0.00 0.00 24.15 -1.65 45 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 26.43 -1.70 45 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 28.95 -1.52 48 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 31.74 -1.17 55 0 9 0
28AUG26 112.50 P 0.00 0.00 0.00 33.51 -1.95 40 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 36.03 -1.93 44 0 3 0
28AUG26 117.50 P 0.00 0.00 0.00 38.51 -1.95 44 0 1 0
28AUG26 120.00 P 0.00 0.00 0.00 41.00 -1.96 0 0 4 0
28AUG26 122.50 P 0.00 0.00 0.00 43.50 -1.91 0 0 1 0
28AUG26 125.00 P 0.00 0.00 0.00 46.00 -1.94 0 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 93 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 0.00 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 0.00 45 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.04 0.00 45 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 79 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.08 -0.01 44 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.11 -0.01 44 0 53 0
29SEP26 49.00 P 0.00 0.00 0.00 0.13 -0.02 44 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 0.17 -0.02 44 0 806 0
29SEP26 52.50 P 0.00 0.00 0.00 0.28 -0.04 44 0 327 0
29SEP26 55.00 P 0.00 0.00 0.00 0.46 -0.06 44 0 711 0
29SEP26 57.50 P 1.10 1.10 1.10 0.71 -0.09 44 100 1,445 +100
29SEP26 60.00 P 1.36 1.36 1.19 1.04 -0.13 44 1,592 2,601 +843
29SEP26 62.50 P 1.67 1.67 1.62 1.47 -0.20 44 165 1,024 -39
29SEP26 65.00 P 2.38 2.39 2.10 2.01 -0.27 44 100 9,542 -58
29SEP26 67.50 P 0.00 0.00 0.00 2.70 -0.30 44 0 2,933 0
29SEP26 70.00 P 3.86 3.86 3.80 3.44 -0.36 44 106 28,501 -95
29SEP26 72.50 P 4.93 4.93 4.06 4.32 -0.45 44 484 2,498 -64
29SEP26 75.00 P 6.03 6.03 5.29 5.32 -0.62 43 246 13,962 -90
29SEP26 77.50 P 6.73 6.73 6.13 6.52 -0.68 43 818 5,669 +778
29SEP26 80.00 P 7.35 8.08 7.33 7.83 -0.79 43 164 13,928 -14
29SEP26 82.50 P 10.24 10.24 8.72 9.30 -0.83 43 155 7,570 +90
29SEP26 85.00 P 10.35 10.75 10.35 10.90 -0.93 43 12 7,088 +12
29SEP26 87.50 P 0.00 0.00 0.00 12.68 -1.06 44 0 2,919 0
29SEP26 90.00 P 13.89 14.50 13.89 14.45 -1.20 44 182 4,551 +162
29SEP26 92.50 P 0.00 0.00 0.00 16.40 -0.96 44 0 4,135 0
29SEP26 95.00 P 18.50 18.50 18.50 18.40 -1.02 45 5 4,989 +5
29SEP26 97.50 P 0.00 0.00 0.00 20.46 -1.10 45 0 2,595 0
29SEP26 100.00 P 23.72 23.72 23.72 22.58 -1.14 45 1 6,809 0
29SEP26 102.50 P 0.00 0.00 0.00 24.33 -1.61 41 0 2,707 0
29SEP26 105.00 P 27.21 27.21 27.21 26.95 -1.66 45 2 3,061 0
29SEP26 107.50 P 0.00 0.00 0.00 29.22 -1.65 45 0 1,155 0
29SEP26 110.00 P 0.00 0.00 0.00 31.74 -1.50 48 0 2,299 0
29SEP26 112.50 P 0.00 0.00 0.00 33.87 -1.72 45 0 1,546 0
29SEP26 115.00 P 0.00 0.00 0.00 36.15 -1.83 43 0 1,647 0
29SEP26 117.50 P 0.00 0.00 0.00 38.54 -1.92 41 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 41.01 -1.95 41 0 318 0
29SEP26 122.50 P 0.00 0.00 0.00 43.52 -1.89 44 0 6 0
29SEP26 125.00 P 0.00 0.00 0.00 46.00 -1.94 0 0 176 0
29SEP26 127.50 P 0.00 0.00 0.00 48.50 -1.82 0 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 51.00 -1.96 0 0 108 0
29SEP26 132.50 P 0.00 0.00 0.00 53.50 -1.90 0 0 6 0
29SEP26 135.00 P 0.00 0.00 0.00 56.00 -1.88 0 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 58.50 -1.96 0 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 61.00 -1.96 0 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 63.50 -1.96 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 66.00 -1.96 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 68.50 -1.96 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 71.00 -1.96 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 73.50 -1.96 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 76.00 -2.00 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 78.50 -2.00 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 81.00 -2.00 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 128 0
30DEC26 38.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 5 0
30DEC26 39.00 P 0.00 0.00 0.00 0.09 -0.02 44 0 3 0
30DEC26 40.00 P 0.00 0.00 0.00 0.12 -0.01 44 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.14 -0.02 44 0 6 0
30DEC26 42.00 P 0.00 0.00 0.00 0.18 -0.02 44 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.22 -0.02 44 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 0.26 -0.03 44 0 131 0
30DEC26 45.00 P 0.00 0.00 0.00 0.32 -0.03 44 0 15,323 0
30DEC26 46.00 P 0.00 0.00 0.00 0.38 -0.03 44 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.44 -0.06 44 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.53 -0.05 44 0 209 0
30DEC26 49.00 P 0.00 0.00 0.00 0.61 -0.06 44 0 440 0
30DEC26 50.00 P 0.00 0.00 0.00 0.71 -0.08 44 0 535 0
30DEC26 52.50 P 0.00 0.00 0.00 1.01 -0.09 44 0 360 0
30DEC26 55.00 P 0.00 0.00 0.00 1.39 -0.13 44 0 1,031 0
30DEC26 57.50 P 0.00 0.00 0.00 1.85 -0.18 44 0 997 0
30DEC26 60.00 P 2.43 2.65 2.39 2.40 -0.22 44 2,086 3,442 +1,282
30DEC26 62.50 P 0.00 0.00 0.00 3.06 -0.27 44 0 5,441 0
30DEC26 65.00 P 0.00 0.00 0.00 3.74 -0.32 44 0 5,213 0
30DEC26 67.50 P 0.00 0.00 0.00 4.51 -0.39 43 0 695 0
30DEC26 70.00 P 5.93 5.93 5.60 5.41 -0.46 43 15 23,616 0
30DEC26 72.50 P 7.00 7.00 6.53 6.43 -0.53 43 35 2,082 +35
30DEC26 75.00 P 7.46 7.46 7.28 7.55 -0.56 43 220 2,656 +190
30DEC26 77.50 P 9.36 9.36 8.71 8.80 -0.65 43 374 3,810 +373
30DEC26 80.00 P 9.68 10.33 9.68 10.16 -0.73 43 414 12,162 +36
30DEC26 82.50 P 12.20 12.20 11.76 11.65 -0.77 43 203 4,537 +202
30DEC26 85.00 P 0.00 0.00 0.00 13.24 -0.74 43 0 11,516 0
30DEC26 87.50 P 14.27 14.27 14.27 14.88 -0.69 43 85 1,257 +85
30DEC26 90.00 P 0.00 0.00 0.00 16.65 -0.80 44 0 11,419 0
30DEC26 92.50 P 0.00 0.00 0.00 18.48 -0.78 44 0 1,993 0
30DEC26 95.00 P 21.29 21.29 21.29 20.38 -0.91 44 1 2,865 0
30DEC26 97.50 P 0.00 0.00 0.00 22.33 -0.85 44 0 2,157 0
30DEC26 100.00 P 25.80 25.80 25.80 24.33 -0.44 44 4 4,667 0
30DEC26 102.50 P 0.00 0.00 0.00 26.39 -0.95 45 0 306 0
30DEC26 105.00 P 0.00 0.00 0.00 28.48 -0.97 45 0 1,013 0
30DEC26 107.50 P 0.00 0.00 0.00 30.63 -0.99 45 0 141 0
30DEC26 110.00 P 33.17 33.17 33.00 33.00 -0.24 46 61 1,552 +59
30DEC26 112.50 P 34.77 34.77 34.77 34.99 -1.07 45 60 256 +60
30DEC26 115.00 P 0.00 0.00 0.00 37.23 -1.09 45 0 106 0
30DEC26 117.50 P 0.00 0.00 0.00 39.48 -1.13 45 0 91 0
30DEC26 120.00 P 42.73 42.73 41.57 41.75 -1.53 45 62 661 +60
30DEC26 122.50 P 0.00 0.00 0.00 44.08 -1.52 44 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 46.40 -1.61 44 0 1,332 0
30DEC26 127.50 P 0.00 0.00 0.00 48.75 -1.68 44 0 68 0
30DEC26 130.00 P 0.00 0.00 0.00 51.13 -1.83 43 0 151 0
30DEC26 132.50 P 0.00 0.00 0.00 53.52 -1.88 41 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 56.01 -1.87 42 0 40 0
30DEC26 137.50 P 0.00 0.00 0.00 58.52 -1.94 44 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 61.00 -1.96 0 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 63.50 -2.00 0 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 66.00 -2.00 0 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 68.50 -2.00 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 71.00 -1.96 0 0 6 0
30DEC26 152.50 P 0.00 0.00 0.00 73.50 -1.98 0 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 76.00 -2.00 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.50 -2.00 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 81.00 -2.00 0 0 151 0
30MAR27 37.00 P 0.00 0.00 0.00 0.19 0.00 44 0 22,126 0
30MAR27 38.00 P 0.00 0.00 0.00 0.23 0.00 44 0 64 0
30MAR27 39.00 P 0.73 0.73 0.73 0.27 -0.01 44 30 90 0
30MAR27 40.00 P 0.00 0.00 0.00 0.33 -0.01 44 0 34 0
30MAR27 41.00 P 0.00 0.00 0.00 0.39 -0.01 44 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 0.45 -0.02 44 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 0.53 -0.02 44 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.62 -0.02 44 0 7 0
30MAR27 45.00 P 0.00 0.00 0.00 0.71 -0.02 44 0 75 0
30MAR27 46.00 P 0.00 0.00 0.00 0.81 -0.04 44 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 0.93 -0.04 44 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 1.06 -0.04 44 0 219 0
30MAR27 49.00 P 0.00 0.00 0.00 1.18 -0.06 44 0 217 0
30MAR27 50.00 P 0.00 0.00 0.00 1.34 -0.07 44 0 4,757 0
30MAR27 52.50 P 0.00 0.00 0.00 1.77 -0.07 44 0 385 0
30MAR27 55.00 P 2.62 2.62 2.52 2.29 -0.11 44 230 775 +230
30MAR27 57.50 P 0.00 0.00 0.00 2.86 -0.16 44 0 601 0
30MAR27 60.00 P 0.00 0.00 0.00 3.58 -0.16 44 0 2,489 0
30MAR27 62.50 P 0.00 0.00 0.00 4.27 -0.30 44 0 836 0
30MAR27 65.00 P 0.00 0.00 0.00 5.06 -0.35 43 0 6,096 0
30MAR27 67.50 P 0.00 0.00 0.00 5.92 -0.40 43 0 1,367 0
30MAR27 70.00 P 0.00 0.00 0.00 6.90 -0.47 43 0 12,608 0
30MAR27 72.50 P 8.18 8.18 8.02 7.96 -0.50 43 23 681 +23
30MAR27 75.00 P 0.00 0.00 0.00 9.13 -0.58 42 0 3,390 0
30MAR27 77.50 P 10.30 10.50 10.30 10.43 -0.61 42 8 1,025 0
30MAR27 80.00 P 11.88 11.88 11.88 11.80 -0.65 43 11 3,680 0
30MAR27 82.50 P 0.00 0.00 0.00 13.23 -0.74 42 0 418 0
30MAR27 85.00 P 0.00 0.00 0.00 14.76 -0.73 43 0 11,200 0
30MAR27 87.50 P 17.01 17.01 17.01 16.42 -0.90 43 85 1,409 +85
30MAR27 90.00 P 0.00 0.00 0.00 18.16 -0.94 43 0 1,662 0
30MAR27 92.50 P 0.00 0.00 0.00 19.95 -0.99 43 0 77 0
30MAR27 95.00 P 0.00 0.00 0.00 21.80 -0.78 43 0 79 0
30MAR27 97.50 P 0.00 0.00 0.00 23.70 -1.10 43 0 89 0
30MAR27 100.00 P 0.00 0.00 0.00 25.65 -1.12 44 0 336 0
30MAR27 102.50 P 0.00 0.00 0.00 27.64 -1.17 44 0 33 0
30MAR27 105.00 P 0.00 0.00 0.00 29.67 -1.21 44 0 90 0
30MAR27 107.50 P 0.00 0.00 0.00 31.78 -1.21 44 0 30 0
30MAR27 110.00 P 33.83 33.83 33.83 33.84 -1.30 44 30 96 +30
30MAR27 112.50 P 0.00 0.00 0.00 35.98 -1.32 44 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 38.17 -1.34 44 0 1,621 0
30MAR27 117.50 P 41.12 41.12 40.27 40.39 -1.35 44 3 64 +3
30MAR27 120.00 P 0.00 0.00 0.00 42.61 -1.38 44 0 66 0
30MAR27 122.50 P 0.00 0.00 0.00 44.84 -1.43 44 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 47.11 -1.45 44 0 64 0
29JUN27 50.00 P 0.00 0.00 0.00 1.95 -0.12 43 0 185 0
29JUN27 52.50 P 0.00 0.00 0.00 2.49 -0.15 43 0 340 0
29JUN27 55.00 P 0.00 0.00 0.00 3.07 -0.20 43 0 100 0
29JUN27 57.50 P 0.00 0.00 0.00 3.80 -0.21 43 0 54 0
29JUN27 60.00 P 4.50 4.61 4.50 4.54 -0.27 43 13 243 -3
29JUN27 62.50 P 5.40 5.40 5.40 5.34 -0.34 43 1 224 +1
29JUN27 65.00 P 0.00 0.00 0.00 6.21 -0.34 43 0 2,561 0
29JUN27 67.50 P 7.30 7.30 7.30 7.13 -0.40 43 1 371 0
29JUN27 70.00 P 0.00 0.00 0.00 8.15 -0.43 42 0 52 0
29JUN27 72.50 P 9.60 9.60 9.20 9.26 -0.48 42 3 408 +3
29JUN27 75.00 P 0.00 0.00 0.00 10.45 -0.52 42 0 369 0
29JUN27 77.50 P 11.42 11.95 11.42 11.73 -0.58 42 2 808 +2
29JUN27 80.00 P 0.00 0.00 0.00 13.11 -0.65 42 0 1,668 0
29JUN27 82.50 P 0.00 0.00 0.00 14.57 -0.72 42 0 462 0
29JUN27 85.00 P 0.00 0.00 0.00 16.15 -0.75 42 0 23 0
29JUN27 87.50 P 18.31 18.31 18.31 17.76 -0.81 42 1 182 +1
29JUN27 90.00 P 19.73 19.73 19.35 19.43 -0.89 42 176 333 +176
29JUN27 92.50 P 20.38 21.00 20.38 21.23 -0.68 43 91 92 +91
29JUN27 95.00 P 0.00 0.00 0.00 22.99 -0.76 43 0 6 0
29JUN27 97.50 P 0.00 0.00 0.00 24.85 -0.81 43 0 0 0
29JUN27 100.00 P 26.76 26.76 26.76 26.75 -0.83 43 4 108 +4
29JUN27 102.50 P 0.00 0.00 0.00 28.77 -0.79 43 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 30.71 -0.87 43 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 32.73 -0.91 43 0 1 0
TOTAL PUT 35,184 662,336 +7,682
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MGM - MGM CHINA CLOSING PRICE HK$ 10.54
29JUN26 8.00 C 0.00 0.00 0.00 2.55 +0.11 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.30 +0.07 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.05 +0.11 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.81 +0.11 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.56 +0.11 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.32 +0.10 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.09 +0.10 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.88 +0.10 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.69 +0.09 36 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.37 +0.06 35 0 184 0
29JUN26 11.00 C 0.09 0.09 0.09 0.17 +0.03 35 5 304 +5
29JUN26 11.50 C 0.06 0.06 0.06 0.08 +0.02 37 10 908 0
29JUN26 12.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 993 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 233 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 84 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 548 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 38 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 41 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 95 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 99 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 104 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 108 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 112 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.58 +0.08 36 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.34 +0.09 37 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.10 +0.05 36 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.87 +0.11 36 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.65 +0.11 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.43 +0.10 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.23 +0.09 35 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.05 +0.09 36 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.88 +0.08 35 0 41 0
30JUL26 10.50 C 0.00 0.00 0.00 0.59 +0.06 35 0 66 0
30JUL26 11.00 C 0.28 0.30 0.28 0.39 +0.06 36 222 972 -110
30JUL26 11.50 C 0.18 0.18 0.18 0.24 +0.04 36 54 129 +30
30JUL26 12.00 C 0.11 0.11 0.11 0.14 +0.02 36 59 233 +39
30JUL26 12.50 C 0.00 0.00 0.00 0.08 +0.02 36 0 105 0
30JUL26 13.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 51 0
30JUL26 13.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.63 +0.07 42 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.40 +0.07 42 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.18 +0.09 42 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.96 +0.15 41 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.71 +0.11 36 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.51 +0.10 36 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.32 +0.10 36 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.14 +0.09 36 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.98 +0.09 36 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.71 +0.07 36 0 2 0
28AUG26 11.00 C 0.00 0.00 0.00 0.50 +0.06 36 0 90 0
28AUG26 11.50 C 0.00 0.00 0.00 0.34 +0.05 36 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.22 +0.03 36 0 30 0
28AUG26 12.50 C 0.13 0.13 0.13 0.15 +0.03 37 30 45 +30
28AUG26 13.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.63 +0.06 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.40 +0.07 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.20 +0.11 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.98 +0.10 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.73 +0.05 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.55 +0.05 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.35 -0.02 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.19 +0.02 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.04 +0.01 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.78 0.00 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.59 +0.03 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.42 +0.01 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.29 -0.01 35 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.21 0.00 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.14 -0.01 36 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.10 -0.01 36 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 0.00 36 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.68 +0.07 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.46 +0.08 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.26 +0.06 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.07 +0.06 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.88 +0.05 35 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.70 +0.05 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.55 +0.05 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.39 +0.04 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.29 +0.07 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.03 +0.05 35 0 50 0
30DEC26 11.00 C 0.00 0.00 0.00 0.83 +0.05 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.66 +0.04 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.54 +0.05 35 0 12 0
30DEC26 12.50 C 0.00 0.00 0.00 0.42 +0.04 35 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.33 +0.04 35 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.26 +0.03 35 0 150 0
30DEC26 14.00 C 0.00 0.00 0.00 0.20 +0.03 35 0 151 0
30DEC26 14.50 C 0.20 0.20 0.20 0.15 +0.02 34 20 155 +20
30DEC26 15.00 C 0.00 0.00 0.00 0.12 +0.02 35 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.09 +0.01 35 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 0.00 35 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 0.00 35 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 140 0
30MAR27 8.00 C 0.00 0.00 0.00 2.78 +0.07 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.59 +0.06 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.41 +0.07 36 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 2.23 +0.06 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.07 +0.06 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.93 +0.07 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.73 +0.02 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.64 +0.06 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.50 +0.05 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.27 +0.05 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.04 +0.02 34 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.90 +0.05 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.75 +0.04 34 0 100 0
30MAR27 12.50 C 0.00 0.00 0.00 0.62 +0.03 34 0 100 0
30MAR27 13.00 C 0.00 0.00 0.00 0.51 +0.03 34 0 100 0
30MAR27 13.50 C 0.00 0.00 0.00 0.42 +0.02 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.34 +0.02 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.28 +0.02 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.23 +0.01 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.19 +0.02 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 +0.01 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.12 0.00 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.10 0.00 34 0 25 0
29JUN27 8.00 C 0.00 0.00 0.00 2.89 +0.08 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.71 +0.07 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.55 +0.07 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.39 +0.07 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.24 +0.09 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.10 +0.10 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.92 +0.01 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.81 0.00 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.67 -0.01 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.45 +0.01 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.25 +0.04 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.09 +0.04 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.94 +0.03 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.81 +0.03 34 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.69 +0.02 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.59 +0.02 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.51 +0.02 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.44 +0.01 35 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.38 +0.02 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.33 +0.02 35 0 5 0
29JUN27 16.00 C 0.00 0.00 0.00 0.28 +0.02 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.24 +0.01 35 0 0 0
TOTAL CALL 400 18,086 +14
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 0.00 38 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 -0.01 36 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.14 -0.02 37 0 160 0
29JUN26 10.50 P 0.00 0.00 0.00 0.33 -0.04 37 0 124 0
29JUN26 11.00 P 0.00 0.00 0.00 0.62 -0.08 35 0 258 0
29JUN26 11.50 P 0.00 0.00 0.00 1.02 -0.09 36 0 120 0
29JUN26 12.00 P 0.00 0.00 0.00 1.47 -0.11 34 0 132 0
29JUN26 12.50 P 0.00 0.00 0.00 1.99 -0.08 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.50 -0.07 62 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.00 -0.07 70 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.50 -0.07 78 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.00 -0.07 85 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.50 -0.07 92 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.00 -0.07 99 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.50 -0.07 105 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.00 -0.07 111 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.50 -0.07 117 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.00 -0.07 123 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.50 -0.07 129 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.00 -0.07 134 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.50 -0.07 139 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.00 -0.07 143 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.50 -0.07 148 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.50 -0.07 157 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.46 -0.11 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.50 -0.07 174 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.50 -0.07 182 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.11 -0.01 36 0 37 0
30JUL26 9.50 P 0.00 0.00 0.00 0.16 -0.02 36 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.23 -0.02 36 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.31 -0.03 36 0 134 0
30JUL26 10.50 P 0.00 0.00 0.00 0.53 -0.03 36 0 110 0
30JUL26 11.00 P 0.00 0.00 0.00 0.81 -0.06 36 0 120 0
30JUL26 11.50 P 0.00 0.00 0.00 1.16 -0.07 35 0 290 0
30JUL26 12.00 P 0.00 0.00 0.00 1.56 -0.09 35 0 163 0
30JUL26 12.50 P 0.00 0.00 0.00 2.01 -0.09 36 0 81 0
30JUL26 13.00 P 0.00 0.00 0.00 2.51 -0.06 42 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.01 -0.06 48 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.50 -0.07 51 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.00 -0.07 56 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.50 -0.07 60 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.00 -0.07 65 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.50 -0.07 69 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.00 -0.07 72 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.08 0.00 37 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.20 -0.01 36 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.27 -0.01 37 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.35 -0.02 36 0 3 0
28AUG26 9.75 P 0.47 0.47 0.47 0.44 -0.02 36 15 45 +15
28AUG26 10.00 P 0.00 0.00 0.00 0.55 -0.02 36 0 25 0
28AUG26 10.50 P 0.00 0.00 0.00 0.81 -0.03 36 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 1.12 -0.05 36 0 45 0
28AUG26 11.50 P 0.00 0.00 0.00 1.48 -0.06 36 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.89 -0.06 37 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.32 -0.05 37 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.77 -0.07 37 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.25 -0.06 39 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.73 -0.07 40 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.23 -0.06 44 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.75 -0.02 51 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.21 -0.05 48 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.70 -0.06 49 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.20 -0.04 52 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.12 -0.03 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.16 -0.04 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.21 -0.05 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.28 -0.05 36 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.36 -0.05 36 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.44 -0.07 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.55 -0.06 36 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.65 -0.08 35 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.91 -0.11 35 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 1.22 -0.08 35 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.59 -0.05 36 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 1.97 -0.05 36 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 2.39 -0.05 37 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.83 -0.07 37 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.27 -0.08 36 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.76 -0.04 38 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.23 -0.06 38 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.75 -0.03 44 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.21 -0.06 41 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.70 -0.08 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.20 -0.05 45 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.67 -0.07 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.18 -0.06 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.67 -0.10 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.16 -0.11 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.65 -0.11 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.15 -0.11 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.65 -0.11 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.64 -0.11 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.64 -0.10 50 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.63 -0.11 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.20 -0.01 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.25 -0.01 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.31 -0.01 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.38 -0.02 35 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.46 -0.02 35 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 0.54 -0.03 34 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.65 -0.01 35 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.74 -0.03 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.85 -0.03 34 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.13 0.00 34 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.41 -0.02 34 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.75 -0.02 34 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.13 0.00 34 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 2.53 +0.02 35 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.95 -0.06 35 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.39 -0.07 36 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.83 -0.08 35 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.28 -0.08 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.78 -0.04 37 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.23 -0.09 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.73 -0.06 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.20 -0.08 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.69 -0.09 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.18 -0.07 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.67 -0.10 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.16 -0.11 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.66 -0.10 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.15 -0.11 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.65 -0.11 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.64 -0.11 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.64 -0.10 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.63 -0.11 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.30 -0.02 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.36 -0.03 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.43 -0.03 34 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.51 -0.03 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.60 -0.02 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.69 -0.03 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.78 -0.04 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.89 -0.04 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.02 -0.02 34 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.26 -0.04 33 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.56 -0.04 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.89 -0.06 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.25 -0.02 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.65 +0.01 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.03 0.00 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.47 +0.01 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.91 0.00 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.35 -0.06 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.81 -0.06 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.29 -0.05 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.73 -0.10 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.21 -0.11 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.69 -0.11 33 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.43 -0.03 35 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.50 -0.04 35 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.59 -0.03 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.68 -0.03 36 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.77 -0.05 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.88 -0.05 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.99 -0.05 36 0 0 0
29JUN27 9.75 P 1.20 1.20 1.20 1.12 -0.04 36 10 10 +10
29JUN27 10.00 P 0.00 0.00 0.00 1.24 -0.05 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.52 -0.04 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.82 -0.03 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.13 +0.01 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.47 0.00 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.85 +0.01 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.19 -0.11 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.59 -0.11 35 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.01 -0.09 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.44 -0.09 35 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.88 -0.10 35 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.33 -0.10 35 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.79 -0.11 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.26 -0.10 35 0 0 0
TOTAL PUT 25 3,748 +25
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 26.32
12JUN26 19.00 C 0.00 0.00 0.00 7.33 -0.87 180 0 0 0
12JUN26 19.50 C 0.00 0.00 0.00 6.83 -0.87 166 0 0 0
12JUN26 20.00 C 0.00 0.00 0.00 6.33 -0.87 154 0 0 0
12JUN26 21.00 C 0.00 0.00 0.00 5.33 -0.88 128 0 0 0
12JUN26 22.00 C 0.00 0.00 0.00 4.33 -0.88 104 0 0 0
12JUN26 23.00 C 0.00 0.00 0.00 3.33 -0.88 81 0 0 0
12JUN26 24.00 C 1.89 2.34 1.89 2.34 -0.87 67 93 62 +62
12JUN26 25.00 C 1.55 1.55 1.05 1.38 -0.82 56 549 82 +82
12JUN26 26.00 C 0.72 0.82 0.37 0.60 -0.69 54 1,579 243 -131
12JUN26 27.00 C 0.46 0.46 0.09 0.18 -0.36 55 1,485 959 +582
12JUN26 28.00 C 0.10 0.10 0.04 0.04 -0.16 58 1,107 817 -112
12JUN26 29.00 C 0.03 0.03 0.01 0.01 -0.06 64 298 1,308 -200
12JUN26 30.00 C 0.01 0.02 0.01 0.01 -0.02 82 67 1,098 -34
12JUN26 31.00 C 0.02 0.02 0.01 0.01 0.00 99 9 379 -3
12JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 116 0 203 0
12JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 131 0 58 0
12JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 146 0 141 0
12JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
12JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
12JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
12JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
12JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
18JUN26 19.00 C 0.00 0.00 0.00 7.33 -0.96 0 0 0 0
18JUN26 19.50 C 0.00 0.00 0.00 6.83 -0.98 0 0 0 0
18JUN26 20.00 C 0.00 0.00 0.00 6.33 -0.87 0 0 0 0
18JUN26 21.00 C 0.00 0.00 0.00 5.33 -0.88 0 0 0 0
18JUN26 22.00 C 0.00 0.00 0.00 4.35 -0.94 59 0 0 0
18JUN26 23.00 C 0.00 0.00 0.00 3.37 -0.87 53 0 1 0
18JUN26 24.00 C 2.14 2.14 2.14 2.43 -0.83 50 30 30 +30
18JUN26 25.00 C 1.44 1.57 1.39 1.56 -0.77 46 160 151 +150
18JUN26 26.00 C 0.66 0.86 0.64 0.84 -0.59 42 251 391 +151
18JUN26 27.00 C 0.43 0.43 0.28 0.39 -0.36 42 828 289 +258
18JUN26 28.00 C 0.28 0.28 0.11 0.17 -0.20 44 700 467 +233
18JUN26 29.00 C 0.09 0.09 0.07 0.08 -0.09 48 56 159 -5
18JUN26 30.00 C 0.06 0.06 0.04 0.03 -0.06 49 13 36 -3
18JUN26 31.00 C 0.03 0.03 0.03 0.02 -0.02 55 30 30 +19
18JUN26 32.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
18JUN26 33.00 C 0.02 0.02 0.02 0.01 0.00 65 30 60 +30
18JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.36 -0.84 107 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.87 -0.89 107 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.37 -0.89 101 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.87 -0.89 95 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.37 -0.83 89 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.88 -0.82 88 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.37 -0.83 78 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.88 -0.83 77 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.38 -0.91 72 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.89 -0.92 70 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.39 -0.83 64 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 5.39 -0.87 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.40 -0.89 46 0 0 0
29JUN26 23.00 C 3.30 3.30 3.30 3.46 -0.81 44 10 12 +10
29JUN26 24.00 C 0.00 0.00 0.00 2.52 -0.81 38 0 60 0
29JUN26 25.00 C 1.41 1.52 1.40 1.78 -0.61 40 95 2,324 +25
29JUN26 26.00 C 1.12 1.16 0.85 1.10 -0.52 38 633 582 +250
29JUN26 27.00 C 0.74 0.77 0.49 0.63 -0.42 37 873 2,355 +299
29JUN26 28.00 C 0.48 0.48 0.25 0.36 -0.25 39 2,235 5,288 +159
29JUN26 29.00 C 0.27 0.27 0.15 0.19 -0.16 39 2,154 3,845 +953
29JUN26 30.00 C 0.15 0.16 0.09 0.09 -0.11 39 930 7,177 -60
29JUN26 31.00 C 0.10 0.10 0.06 0.05 -0.07 41 431 10,116 -127
29JUN26 32.00 C 0.07 0.07 0.04 0.02 -0.05 41 463 9,408 -12
29JUN26 33.00 C 0.06 0.06 0.04 0.01 -0.03 42 332 7,214 +17
29JUN26 34.00 C 0.04 0.04 0.03 0.01 -0.01 47 57 7,976 +47
29JUN26 35.00 C 0.02 0.03 0.02 0.01 0.00 51 279 6,081 -147
29JUN26 36.00 C 0.02 0.03 0.02 0.01 0.00 56 82 6,823 -44
29JUN26 37.00 C 0.03 0.03 0.03 0.01 0.00 60 12 4,611 -12
29JUN26 38.00 C 0.02 0.02 0.02 0.01 0.00 64 11 6,885 -6
29JUN26 39.00 C 0.01 0.02 0.01 0.01 0.00 68 468 2,539 +192
29JUN26 40.00 C 0.01 0.01 0.01 0.01 0.00 72 191 9,516 +121
29JUN26 41.00 C 0.01 0.01 0.01 0.01 0.00 76 27 6,237 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 79 0 5,135 0
29JUN26 43.00 C 0.01 0.01 0.01 0.01 0.00 83 12 3,596 -12
29JUN26 44.00 C 0.01 0.01 0.01 0.01 0.00 86 87 4,970 +85
29JUN26 45.00 C 0.01 0.01 0.01 0.01 0.00 89 21 15,905 -19
29JUN26 46.00 C 0.01 0.01 0.01 0.01 0.00 93 15 1,889 +1
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 96 0 2,500 0
29JUN26 48.00 C 0.01 0.01 0.01 0.01 0.00 99 25 6,697 +25
29JUN26 49.00 C 0.01 0.01 0.01 0.01 0.00 102 92 3,751 0
29JUN26 50.00 C 0.01 0.01 0.01 0.01 0.00 104 204 28,673 +193
29JUN26 52.50 C 0.01 0.01 0.01 0.01 0.00 111 203 4,415 +91
29JUN26 55.00 C 0.01 0.01 0.01 0.01 0.00 118 145 11,885 +118
29JUN26 57.50 C 0.01 0.01 0.01 0.01 0.00 124 203 3,731 +94
29JUN26 60.00 C 0.01 0.01 0.01 0.01 0.00 130 82 25,222 -82
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 135 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 141 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 146 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 151 0 14,905 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 155 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 160 0 1,755 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 164 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 168 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 172 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 176 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 180 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 184 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 187 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 191 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 194 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 197 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 203 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 206 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 209 0 1,426 0
30JUL26 15.00 C 0.00 0.00 0.00 11.44 -0.84 79 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 10.88 -1.01 36 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 10.38 -0.90 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 9.89 -0.90 49 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 9.46 -0.80 66 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 8.97 -0.80 63 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.51 -0.86 64 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.00 -0.82 59 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.46 -0.91 50 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.03 -0.87 54 0 0 0
30JUL26 20.00 C 6.33 6.33 6.33 6.56 -0.72 53 30 230 +30
30JUL26 21.00 C 0.00 0.00 0.00 5.55 -0.89 44 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.64 -0.74 42 0 2 0
30JUL26 23.00 C 0.00 0.00 0.00 3.78 -0.70 41 0 0 0
30JUL26 24.00 C 3.12 3.12 3.12 3.04 -0.51 41 2 69 +1
30JUL26 25.00 C 1.96 2.32 1.96 2.30 -0.50 39 85 263 +58
30JUL26 26.00 C 2.00 2.00 1.44 1.70 -0.43 38 1,052 954 +880
30JUL26 27.00 C 1.41 1.41 1.07 1.23 -0.39 38 395 685 +57
30JUL26 28.00 C 0.98 0.98 0.75 0.90 -0.28 39 273 671 +128
30JUL26 29.00 C 0.72 0.72 0.53 0.62 -0.24 38 122 909 +16
30JUL26 30.00 C 0.55 0.55 0.36 0.42 -0.21 38 776 5,998 -169
30JUL26 31.00 C 0.40 0.42 0.26 0.28 -0.18 39 116 4,192 +15
30JUL26 32.00 C 0.23 0.23 0.19 0.18 -0.16 39 254 5,013 +194
30JUL26 33.00 C 0.17 0.18 0.16 0.12 -0.13 39 17 2,043 +6
30JUL26 34.00 C 0.13 0.13 0.11 0.08 -0.10 39 7 1,795 -3
30JUL26 35.00 C 0.11 0.11 0.09 0.05 -0.09 40 133 1,483 -8
30JUL26 36.00 C 0.07 0.08 0.07 0.03 -0.08 39 13 1,819 +10
30JUL26 37.00 C 0.08 0.08 0.06 0.02 -0.06 40 26 3,756 0
30JUL26 38.00 C 0.04 0.05 0.04 0.01 -0.05 39 13 2,121 +5
30JUL26 39.00 C 0.05 0.05 0.05 0.01 -0.04 42 100 2,947 +100
30JUL26 40.00 C 0.04 0.04 0.04 0.01 -0.03 44 82 4,579 +82
30JUL26 41.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 483 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 208 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,380 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 440 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 239 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 161 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 248 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 345 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 673 0
28AUG26 15.00 C 0.00 0.00 0.00 11.51 -0.82 69 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 11.04 -0.85 68 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 10.47 -0.87 55 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 10.05 -0.81 62 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 9.56 -0.92 59 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 9.08 -0.85 57 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.60 -0.85 55 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.12 -0.84 53 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.67 -0.81 53 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.14 -0.93 48 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.67 -0.86 46 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.78 -0.83 45 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.89 -0.83 42 0 0 0
28AUG26 23.00 C 4.30 4.30 4.27 4.10 -0.77 41 5 5 +5
28AUG26 24.00 C 3.40 3.40 3.40 3.38 -0.65 40 10 40 +10
28AUG26 25.00 C 2.40 2.40 2.40 2.73 -0.59 40 60 60 +60
28AUG26 26.00 C 2.33 2.33 1.92 2.16 -0.47 39 73 164 +72
28AUG26 27.00 C 1.80 1.80 1.53 1.70 -0.41 39 270 391 +37
28AUG26 28.00 C 1.41 1.41 1.13 1.32 -0.34 39 5,428 6,072 +5,172
28AUG26 29.00 C 0.97 1.03 0.90 1.03 -0.28 39 20 1,031 0
28AUG26 30.00 C 0.89 0.89 0.69 0.79 -0.25 40 178 2,047 +46
28AUG26 31.00 C 0.57 0.63 0.55 0.60 -0.21 40 13 1,786 -11
28AUG26 32.00 C 0.50 0.50 0.44 0.44 -0.19 40 120 1,894 +29
28AUG26 33.00 C 0.40 0.40 0.34 0.33 -0.15 40 220 769 -220
28AUG26 34.00 C 0.27 0.31 0.27 0.24 -0.12 40 140 1,058 -100
28AUG26 35.00 C 0.25 0.25 0.23 0.18 -0.09 40 68 1,034 +20
28AUG26 36.00 C 0.17 0.17 0.17 0.13 -0.08 40 5 740 0
28AUG26 37.00 C 0.18 0.18 0.16 0.10 -0.06 41 37 1,264 -27
28AUG26 38.00 C 0.00 0.00 0.00 0.07 -0.05 41 0 343 0
28AUG26 39.00 C 0.11 0.11 0.11 0.05 -0.04 41 60 272 +38
28AUG26 40.00 C 0.09 0.09 0.09 0.04 -0.03 42 20 576 +20
28AUG26 41.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 88 0
28AUG26 42.00 C 0.06 0.06 0.06 0.02 -0.02 42 150 246 +150
28AUG26 43.00 C 0.05 0.05 0.05 0.01 -0.02 40 150 1,180 +150
28AUG26 44.00 C 0.04 0.04 0.04 0.01 -0.01 42 3 174 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 348 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 213 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 165 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 168 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 345 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 244 0
29SEP26 15.00 C 0.00 0.00 0.00 11.63 -0.74 66 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 11.14 -0.83 63 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.66 -0.89 61 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.12 -0.95 55 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 9.64 -0.89 53 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.11 -1.00 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.70 -0.88 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.29 -0.79 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.77 -0.85 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.32 -0.84 47 0 0 0
29SEP26 20.00 C 7.59 7.59 7.44 6.93 -0.78 48 2 127 +1
29SEP26 21.00 C 0.00 0.00 0.00 6.01 -0.79 44 0 31 0
29SEP26 22.00 C 0.00 0.00 0.00 5.14 -0.81 41 0 42 0
29SEP26 23.00 C 0.00 0.00 0.00 4.30 -0.84 38 0 8 0
29SEP26 24.00 C 0.00 0.00 0.00 3.66 -0.65 39 0 30 0
29SEP26 25.00 C 3.00 3.00 2.74 3.03 -0.61 38 211 10,155 +136
29SEP26 26.00 C 2.25 2.60 2.25 2.52 -0.43 39 157 233 +157
29SEP26 27.00 C 2.21 2.21 1.87 2.07 -0.37 39 595 5,688 +216
29SEP26 28.00 C 1.84 1.84 1.56 1.69 -0.35 39 47 334 -4
29SEP26 29.00 C 1.52 1.52 1.23 1.37 -0.31 39 94 2,915 +7
29SEP26 30.00 C 1.16 1.18 1.00 1.14 -0.24 40 186 1,207 +155
29SEP26 31.00 C 0.96 0.96 0.85 0.92 -0.22 40 111 1,902 +15
29SEP26 32.00 C 0.71 0.75 0.67 0.75 -0.19 41 63 1,226 -59
29SEP26 33.00 C 0.55 0.62 0.55 0.62 -0.16 41 14 5,336 +9
29SEP26 34.00 C 0.00 0.00 0.00 0.51 -0.14 42 0 1,709 0
29SEP26 35.00 C 0.42 0.42 0.36 0.41 -0.12 42 98 4,868 +6
29SEP26 36.00 C 0.32 0.36 0.32 0.34 -0.09 42 207 15,342 +207
29SEP26 37.00 C 0.26 0.26 0.26 0.28 -0.08 43 2 4,944 0
29SEP26 38.00 C 0.26 0.26 0.23 0.23 -0.06 43 3 8,130 +2
29SEP26 39.00 C 0.00 0.00 0.00 0.19 -0.05 44 0 15,293 0
29SEP26 40.00 C 0.21 0.21 0.16 0.16 -0.04 44 85 16,802 +85
29SEP26 41.00 C 0.20 0.20 0.15 0.13 -0.04 44 52 1,688 +52
29SEP26 42.00 C 0.00 0.00 0.00 0.11 -0.03 45 0 1,455 0
29SEP26 43.00 C 0.00 0.00 0.00 0.09 -0.03 45 0 1,676 0
29SEP26 44.00 C 0.10 0.10 0.10 0.08 -0.02 46 27 2,724 0
29SEP26 45.00 C 0.11 0.11 0.09 0.07 -0.02 47 48 3,666 +45
29SEP26 46.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 1,985 0
29SEP26 47.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 1,426 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 2,149 0
29SEP26 49.00 C 0.06 0.06 0.06 0.03 -0.01 47 1 2,473 0
29SEP26 50.00 C 0.07 0.07 0.04 0.02 -0.01 46 29 20,214 +27
29SEP26 52.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 3,136 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 7,681 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 765 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 6,888 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 920 0
29SEP26 72.50 C 0.02 0.02 0.02 0.01 0.00 64 1 356 0
29SEP26 75.00 C 0.02 0.02 0.02 0.01 0.00 65 75 2,021 +75
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 728 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,242 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 72 0 375 0
30DEC26 15.00 C 0.00 0.00 0.00 11.78 -0.83 51 1,088 6,088 +1,088
30DEC26 15.50 C 0.00 0.00 0.00 11.32 -0.82 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.92 -0.76 52 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 10.40 -0.81 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.95 -0.89 48 0 125 0
30DEC26 17.50 C 9.40 9.40 9.40 9.50 -0.88 47 1 12 +1
30DEC26 18.00 C 0.00 0.00 0.00 8.95 -0.90 42 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 8.52 -0.89 42 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 8.10 -0.88 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.68 -0.87 41 0 30 0
30DEC26 20.00 C 7.04 7.04 7.04 7.55 -0.58 47 1 155 +1
30DEC26 21.00 C 0.00 0.00 0.00 6.50 -0.82 40 0 30 0
30DEC26 22.00 C 6.00 6.00 5.70 6.00 -0.79 44 9 82 +3
30DEC26 23.00 C 0.00 0.00 0.00 5.09 -0.72 39 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 4.46 -0.77 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.89 -0.56 39 0 145 0
30DEC26 26.00 C 3.32 3.49 3.21 3.54 -0.47 41 45 82 +30
30DEC26 27.00 C 3.11 3.11 2.79 2.98 -0.60 39 43 132 +3
30DEC26 28.00 C 2.80 2.80 2.40 2.57 -0.43 39 67 2,219 +67
30DEC26 29.00 C 2.32 2.37 2.09 2.24 -0.36 39 385 5,691 +27
30DEC26 30.00 C 1.94 1.99 1.80 1.97 -0.30 40 5,093 6,427 +3,546
30DEC26 31.00 C 1.91 1.91 1.59 1.70 -0.27 40 101 272 +4
30DEC26 32.00 C 1.38 1.43 1.38 1.47 -0.26 40 22 1,388 +22
30DEC26 33.00 C 1.36 1.36 1.21 1.26 -0.25 40 22 6,813 0
30DEC26 34.00 C 1.14 1.14 1.14 1.09 -0.21 40 10 927 0
30DEC26 35.00 C 1.00 1.05 0.92 0.93 -0.19 40 97 2,117 +15
30DEC26 36.00 C 0.88 0.88 0.83 0.80 -0.17 40 14 8,122 -8
30DEC26 37.00 C 0.70 0.70 0.70 0.69 -0.14 40 3 6,420 +3
30DEC26 38.00 C 0.65 0.71 0.65 0.59 -0.13 40 13 4,536 +13
30DEC26 39.00 C 0.58 0.63 0.56 0.51 -0.11 41 194 9,856 0
30DEC26 40.00 C 0.57 0.60 0.50 0.44 -0.09 41 62 1,785 +13
30DEC26 41.00 C 0.50 0.50 0.50 0.38 -0.08 41 101 2,550 0
30DEC26 42.00 C 0.49 0.49 0.42 0.32 -0.07 41 25 2,207 -15
30DEC26 43.00 C 0.40 0.40 0.39 0.28 -0.06 41 2 880 -2
30DEC26 44.00 C 0.35 0.38 0.35 0.24 -0.05 41 2 645 0
30DEC26 45.00 C 0.34 0.35 0.31 0.21 -0.04 41 152 4,254 +136
30DEC26 46.00 C 0.31 0.31 0.28 0.18 -0.04 41 25 865 +23
30DEC26 47.00 C 0.26 0.27 0.26 0.15 -0.04 41 5 374 +2
30DEC26 48.00 C 0.00 0.00 0.00 0.13 -0.03 41 0 332 0
30DEC26 49.00 C 0.22 0.22 0.22 0.12 -0.02 42 3 317 0
30DEC26 50.00 C 0.24 0.24 0.20 0.10 -0.02 42 96 6,295 -12
30DEC26 52.50 C 0.00 0.00 0.00 0.07 -0.02 42 0 2,222 0
30DEC26 55.00 C 0.15 0.15 0.15 0.05 -0.01 42 118 1,857 -118
30DEC26 57.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 430 0
30DEC26 60.00 C 0.12 0.12 0.10 0.03 0.00 44 96 776 +3
30DEC26 62.50 C 0.00 0.00 0.00 0.02 0.00 44 0 498 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 287 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 197 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 7,146 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 134 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 711 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 759 0
30MAR27 15.00 C 0.00 0.00 0.00 12.06 -0.91 50 6,000 6,004 +6,000
30MAR27 15.50 C 0.00 0.00 0.00 11.62 -0.83 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 11.18 -0.83 48 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 10.63 -1.00 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.32 -0.88 47 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 9.79 -0.98 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.38 -0.96 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.97 -0.96 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.58 -0.94 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.19 -0.92 42 0 0 0
30MAR27 20.00 C 7.80 7.80 7.80 7.81 -0.98 42 1 164 0
30MAR27 21.00 C 0.00 0.00 0.00 7.08 -0.87 41 0 50 0
30MAR27 22.00 C 6.44 6.44 6.44 6.50 -0.68 42 2 85 -2
30MAR27 23.00 C 0.00 0.00 0.00 5.75 -0.80 40 0 44 0
30MAR27 24.00 C 0.00 0.00 0.00 5.23 -0.68 40 0 246 0
30MAR27 25.00 C 4.62 4.64 4.62 4.77 -0.54 41 2,015 2,223 +2,000
30MAR27 26.00 C 4.75 4.75 4.15 4.17 -0.58 40 4,005 4,013 +4,003
30MAR27 27.00 C 3.80 3.80 3.66 3.72 -0.52 40 7 2,104 -5
30MAR27 28.00 C 0.00 0.00 0.00 3.31 -0.44 39 0 967 0
30MAR27 29.00 C 0.00 0.00 0.00 2.95 -0.40 39 0 66 0
30MAR27 30.00 C 2.78 2.78 2.49 2.64 -0.40 40 38 1,779 -4
30MAR27 31.00 C 2.27 2.34 2.22 2.37 -0.36 40 7 1,182 0
30MAR27 32.00 C 2.00 2.00 2.00 2.13 -0.29 40 2 4,996 0
30MAR27 33.00 C 1.91 1.91 1.88 1.91 -0.28 40 26 6,781 +1
30MAR27 34.00 C 1.80 1.80 1.60 1.73 -0.22 41 4 6,956 +4
30MAR27 35.00 C 1.57 1.57 1.46 1.55 -0.19 41 16 1,547 +4
30MAR27 36.00 C 1.40 1.40 1.40 1.41 -0.14 41 71 416 -71
30MAR27 37.00 C 0.00 0.00 0.00 1.27 -0.11 41 0 240 0
30MAR27 38.00 C 1.17 1.17 1.07 1.14 -0.09 42 112 1,197 -102
30MAR27 39.00 C 0.00 0.00 0.00 1.03 -0.07 42 0 540 0
30MAR27 40.00 C 0.96 0.96 0.89 0.93 -0.05 42 349 5,716 +248
30MAR27 41.00 C 0.00 0.00 0.00 0.84 -0.03 42 0 731 0
30MAR27 42.00 C 0.78 0.78 0.78 0.76 -0.02 42 4 341 0
30MAR27 43.00 C 0.74 0.74 0.74 0.69 0.00 43 1 382 +1
30MAR27 44.00 C 0.68 0.68 0.63 0.63 +0.01 43 124 402 +114
30MAR27 45.00 C 0.60 0.62 0.60 0.57 +0.02 43 23 2,327 +5
30MAR27 46.00 C 0.59 0.59 0.58 0.52 +0.03 43 23 68 +11
30MAR27 47.00 C 0.00 0.00 0.00 0.47 +0.03 43 0 68 0
30MAR27 48.00 C 0.00 0.00 0.00 0.43 +0.04 43 0 78 0
30MAR27 49.00 C 0.00 0.00 0.00 0.39 +0.04 44 0 118 0
30MAR27 50.00 C 0.46 0.46 0.40 0.36 +0.05 44 58 1,434 +13
29JUN27 19.00 C 9.20 9.20 9.20 8.99 -0.91 42 2 2 +2
29JUN27 19.50 C 0.00 0.00 0.00 8.62 -0.92 42 0 0 0
29JUN27 20.00 C 8.05 8.33 8.05 8.26 -0.83 41 6 26 +6
29JUN27 21.00 C 0.00 0.00 0.00 7.57 -0.80 41 0 0 0
29JUN27 22.00 C 6.95 6.95 6.95 7.02 -0.66 42 2 0 -2
29JUN27 23.00 C 0.00 0.00 0.00 6.39 -0.70 41 0 0 0
29JUN27 24.00 C 5.63 5.70 5.63 5.83 -0.58 41 25 20 +20
29JUN27 25.00 C 5.26 5.68 4.99 5.29 -0.63 40 24 17 +17
29JUN27 26.00 C 4.83 4.83 4.50 4.79 -0.65 40 14 25 +14
29JUN27 27.00 C 4.55 4.55 4.55 4.34 -0.51 40 10 52 +10
29JUN27 28.00 C 3.81 3.86 3.81 3.93 -0.51 39 32 46 +32
29JUN27 29.00 C 3.60 3.60 3.60 3.57 -0.41 39 30 31 +30
29JUN27 30.00 C 3.30 3.30 3.28 3.25 -0.44 40 6 112 +6
29JUN27 31.00 C 3.07 3.07 2.84 2.97 -0.38 40 180 214 +180
29JUN27 32.00 C 2.71 2.73 2.71 2.71 -0.31 40 4 49 +4
29JUN27 33.00 C 2.47 2.47 2.46 2.49 -0.25 40 22 194 +20
29JUN27 34.00 C 0.00 0.00 0.00 2.27 -0.21 40 0 34 0
29JUN27 35.00 C 2.08 2.08 2.00 2.08 -0.15 41 6 43 +6
29JUN27 36.00 C 1.89 1.89 1.89 1.89 -0.12 41 2 32 +2
29JUN27 37.00 C 0.00 0.00 0.00 1.75 -0.06 41 0 36 0
29JUN27 38.00 C 0.00 0.00 0.00 1.61 -0.02 41 0 126 0
29JUN27 39.00 C 1.50 1.50 1.47 1.47 0.00 41 9 57 +5
TOTAL CALL 51,448 676,194 +28,670
12JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
12JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
12JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
12JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
12JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 111 0 2 0
12JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
12JUN26 24.00 P 0.02 0.03 0.01 0.02 +0.01 70 405 242 +205
12JUN26 25.00 P 0.04 0.14 0.04 0.08 +0.06 62 590 430 +157
12JUN26 26.00 P 0.18 0.49 0.16 0.26 +0.16 51 935 364 +190
12JUN26 27.00 P 0.55 1.25 0.55 0.83 +0.49 51 656 779 +111
12JUN26 28.00 P 1.59 2.21 1.59 1.71 +0.74 55 437 1,578 -32
12JUN26 29.00 P 2.67 2.87 2.67 2.68 +0.79 0 337 1,027 -105
12JUN26 30.00 P 3.64 3.70 3.64 3.70 +0.79 94 30 194 -28
12JUN26 31.00 P 0.00 0.00 0.00 4.68 +0.81 0 0 30 0
12JUN26 32.00 P 0.00 0.00 0.00 5.68 +0.81 0 0 0 0
12JUN26 33.00 P 0.00 0.00 0.00 6.68 +0.81 0 0 0 0
12JUN26 34.00 P 0.00 0.00 0.00 7.68 +0.82 0 0 0 0
12JUN26 35.00 P 0.00 0.00 0.00 8.68 +0.82 0 0 0 0
12JUN26 36.00 P 0.00 0.00 0.00 9.68 +0.81 0 0 0 0
12JUN26 37.00 P 0.00 0.00 0.00 10.68 +0.81 0 0 0 0
12JUN26 38.00 P 0.00 0.00 0.00 11.68 +0.82 0 0 0 0
12JUN26 39.00 P 0.00 0.00 0.00 12.68 +0.82 0 0 0 0
18JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18JUN26 22.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
18JUN26 23.00 P 0.00 0.00 0.00 0.04 +0.02 55 0 8 0
18JUN26 24.00 P 0.06 0.11 0.06 0.09 +0.05 49 141 157 +141
18JUN26 25.00 P 0.16 0.31 0.16 0.23 +0.12 46 103 62 +60
18JUN26 26.00 P 0.45 0.70 0.45 0.48 +0.23 41 145 169 +128
18JUN26 27.00 P 0.63 1.40 0.63 1.05 +0.48 42 212 289 +31
18JUN26 28.00 P 1.78 1.84 1.78 1.84 +0.64 44 40 39 +7
18JUN26 29.00 P 0.00 0.00 0.00 2.74 +0.72 47 1 60 0
18JUN26 30.00 P 0.00 0.00 0.00 3.70 +0.79 49 0 0 0
18JUN26 31.00 P 0.00 0.00 0.00 4.68 +0.81 0 0 0 0
18JUN26 32.00 P 0.00 0.00 0.00 5.68 +0.81 0 0 0 0
18JUN26 33.00 P 0.00 0.00 0.00 6.68 +0.81 0 0 0 0
18JUN26 34.00 P 0.00 0.00 0.00 7.68 +0.82 0 0 0 0
18JUN26 35.00 P 0.00 0.00 0.00 8.68 +0.82 0 0 0 0
18JUN26 36.00 P 0.00 0.00 0.00 9.68 +0.81 0 0 0 0
18JUN26 37.00 P 0.00 0.00 0.00 10.68 +0.81 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 21 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 250 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 20.00 P 0.03 0.03 0.03 0.01 0.00 52 14 5,184 +4
29JUN26 21.00 P 0.05 0.05 0.05 0.03 +0.02 52 15 584 -5
29JUN26 22.00 P 0.07 0.07 0.07 0.05 +0.03 47 5 526 0
29JUN26 23.00 P 0.10 0.14 0.10 0.11 +0.07 45 1,273 681 -704
29JUN26 24.00 P 0.15 0.26 0.15 0.21 +0.12 42 2,445 2,542 +1,564
29JUN26 25.00 P 0.25 0.53 0.25 0.40 +0.19 39 703 6,115 -145
29JUN26 26.00 P 0.43 0.96 0.43 0.74 +0.32 38 1,339 6,664 -110
29JUN26 27.00 P 0.90 1.60 0.90 1.28 +0.50 37 455 5,785 -186
29JUN26 28.00 P 1.60 2.40 1.60 1.94 +0.56 35 256 9,330 +15
29JUN26 29.00 P 2.40 3.25 2.40 2.80 +0.64 37 1,141 6,684 +246
29JUN26 30.00 P 3.20 4.20 3.20 3.77 +0.86 42 252 10,067 +4
29JUN26 31.00 P 5.15 5.15 4.80 4.80 +0.92 53 4 9,188 0
29JUN26 32.00 P 4.85 6.42 4.85 5.71 +0.73 49 19 10,082 -1
29JUN26 33.00 P 7.00 7.00 6.60 6.71 +0.84 55 57 8,771 -16
29JUN26 34.00 P 8.16 8.16 7.62 7.68 +0.82 0 163 11,227 -10
29JUN26 35.00 P 8.98 8.98 8.65 8.68 +0.82 0 4 7,384 -3,358
29JUN26 36.00 P 9.88 10.00 9.88 9.71 +0.84 72 5 4,450 -512
29JUN26 37.00 P 11.06 11.06 11.06 10.68 +0.81 0 1 11,011 -1,137
29JUN26 38.00 P 0.00 0.00 0.00 11.68 +0.82 0 0 1,387 0
29JUN26 39.00 P 0.00 0.00 0.00 12.68 +0.82 0 1,088 1,256 -464
29JUN26 40.00 P 13.65 14.05 13.59 13.68 +0.88 0 443 5,993 0
29JUN26 41.00 P 14.44 15.08 14.44 14.68 +0.88 0 496 3,910 0
29JUN26 42.00 P 0.00 0.00 0.00 15.68 +0.88 0 0 147 0
29JUN26 43.00 P 0.00 0.00 0.00 16.68 +0.86 0 0 70 0
29JUN26 44.00 P 0.00 0.00 0.00 17.68 +0.85 0 0 122 0
29JUN26 45.00 P 18.44 19.11 18.44 18.68 +0.86 0 946 5,399 0
29JUN26 46.00 P 0.00 0.00 0.00 19.68 +0.88 0 0 285 0
29JUN26 47.00 P 0.00 0.00 0.00 20.68 +0.88 0 0 264 0
29JUN26 48.00 P 0.00 0.00 0.00 21.68 +0.88 0 0 214 0
29JUN26 49.00 P 0.00 0.00 0.00 22.68 +0.88 0 0 131 0
29JUN26 50.00 P 0.00 0.00 0.00 23.68 +0.86 0 0 1,796 0
29JUN26 52.50 P 0.00 0.00 0.00 26.18 +0.88 0 0 721 0
29JUN26 55.00 P 0.00 0.00 0.00 28.68 +0.88 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 31.18 +0.88 0 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 33.68 +0.86 0 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 36.18 +0.88 0 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 38.68 +0.88 0 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 41.18 +0.86 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 43.68 +0.88 0 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 46.18 +0.88 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 48.68 +0.88 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 51.18 +0.85 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 53.68 +0.88 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 56.18 +0.88 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 58.68 +0.85 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 61.18 +0.88 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 63.68 +0.86 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 66.18 +0.88 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 68.68 +0.86 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 71.18 +0.85 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 73.68 +0.88 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 76.18 +0.86 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 78.68 +0.88 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 81.18 +0.88 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 83.68 +0.88 0 0 0 0
30JUL26 15.00 P 0.02 0.02 0.02 0.01 0.00 62 1 1 +1
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 17.00 P 0.02 0.02 0.02 0.01 0.00 49 13 26 +13
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 130 0
30JUL26 18.50 P 0.00 0.00 0.00 0.03 +0.02 47 0 25 0
30JUL26 19.00 P 0.00 0.00 0.00 0.05 +0.04 48 0 98 0
30JUL26 19.50 P 0.00 0.00 0.00 0.06 +0.05 46 0 51 0
30JUL26 20.00 P 0.11 0.11 0.11 0.08 +0.06 45 100 200 +100
30JUL26 21.00 P 0.15 0.15 0.15 0.14 +0.09 44 15 349 +13
30JUL26 22.00 P 0.22 0.27 0.22 0.24 +0.14 43 186 1,012 +48
30JUL26 23.00 P 0.38 0.43 0.35 0.37 +0.18 41 374 1,185 +133
30JUL26 24.00 P 0.49 0.66 0.49 0.57 +0.22 39 250 1,183 -19
30JUL26 25.00 P 0.73 1.00 0.73 0.86 +0.27 38 106 1,548 -62
30JUL26 26.00 P 1.11 1.50 1.11 1.26 +0.35 37 2,500 2,961 +738
30JUL26 27.00 P 1.50 2.08 1.50 1.82 +0.49 38 121 2,115 +42
30JUL26 28.00 P 2.33 2.75 2.26 2.43 +0.50 37 54 4,622 -17
30JUL26 29.00 P 3.30 3.50 3.30 3.13 +0.59 36 44 4,183 +28
30JUL26 30.00 P 3.95 4.20 3.95 3.95 +0.58 36 435 3,791 -61
30JUL26 31.00 P 5.10 5.23 5.02 4.85 +0.56 37 17 3,722 -9
30JUL26 32.00 P 0.00 0.00 0.00 5.81 +0.65 40 1 2,847 +1
30JUL26 33.00 P 7.00 7.00 6.72 6.74 +0.76 40 9 1,238 +1
30JUL26 34.00 P 0.00 0.00 0.00 7.70 +0.79 39 0 420 0
30JUL26 35.00 P 9.09 9.11 9.09 8.70 +0.82 43 4 28 -4
30JUL26 36.00 P 0.00 0.00 0.00 9.71 +0.84 48 0 852 0
30JUL26 37.00 P 0.00 0.00 0.00 10.71 +0.84 51 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.68 +0.82 0 0 11 0
30JUL26 39.00 P 0.00 0.00 0.00 12.71 +0.85 58 0 22 0
30JUL26 40.00 P 0.00 0.00 0.00 13.70 +0.90 59 0 0 -2
30JUL26 41.00 P 0.00 0.00 0.00 14.71 +0.88 64 0 0 -2
30JUL26 42.00 P 0.00 0.00 0.00 15.71 +0.91 66 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 16.71 +0.89 69 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 17.71 +0.88 72 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 18.71 +0.89 75 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 19.71 +0.91 77 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 20.71 +0.88 80 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 21.71 +0.91 82 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 22.71 +0.91 85 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 23.68 +0.86 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.03 +0.02 48 0 9 0
28AUG26 17.00 P 0.00 0.00 0.00 0.04 +0.02 47 0 6 0
28AUG26 17.50 P 0.00 0.00 0.00 0.05 +0.02 46 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.06 +0.02 45 0 0 0
28AUG26 18.50 P 0.12 0.12 0.12 0.09 +0.04 45 2 16 +2
28AUG26 19.00 P 0.16 0.16 0.16 0.11 +0.04 44 8 34 +8
28AUG26 19.50 P 0.18 0.18 0.18 0.14 +0.05 44 1 201 +1
28AUG26 20.00 P 0.22 0.22 0.22 0.19 +0.07 44 1 255 0
28AUG26 21.00 P 0.25 0.33 0.25 0.30 +0.10 43 361 555 +301
28AUG26 22.00 P 0.47 0.48 0.47 0.44 +0.12 42 285 411 +187
28AUG26 23.00 P 0.71 0.71 0.69 0.63 +0.16 41 8 553 +2
28AUG26 24.00 P 0.80 1.00 0.80 0.89 +0.22 40 10 754 -2
28AUG26 25.00 P 1.00 1.37 1.00 1.23 +0.27 39 211 1,110 +78
28AUG26 26.00 P 1.62 1.88 1.62 1.66 +0.33 38 289 6,388 +174
28AUG26 27.00 P 2.05 2.46 2.05 2.20 +0.42 38 152 1,916 +2
28AUG26 28.00 P 2.79 3.05 2.79 2.82 +0.48 38 36 2,187 +34
28AUG26 29.00 P 3.70 3.70 3.54 3.54 +0.55 39 6 1,621 -2
28AUG26 30.00 P 4.30 4.30 4.30 4.30 +0.58 39 2 2,504 0
28AUG26 31.00 P 0.00 0.00 0.00 5.12 +0.68 39 0 1,831 0
28AUG26 32.00 P 0.00 0.00 0.00 5.95 +0.73 39 0 1,845 0
28AUG26 33.00 P 0.00 0.00 0.00 6.86 +0.76 39 0 950 0
28AUG26 34.00 P 0.00 0.00 0.00 7.78 +0.81 39 0 237 0
28AUG26 35.00 P 9.00 9.00 9.00 8.97 +1.09 51 2 3 -2
28AUG26 36.00 P 0.00 0.00 0.00 9.71 +0.84 40 0 33 0
28AUG26 37.00 P 0.00 0.00 0.00 10.71 +0.84 43 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.69 +0.83 43 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 12.71 +0.85 48 0 1 0
28AUG26 40.00 P 0.00 0.00 0.00 13.70 +0.90 50 0 5 0
28AUG26 41.00 P 0.00 0.00 0.00 14.71 +0.88 53 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 15.71 +0.91 56 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 16.71 +0.89 58 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 17.71 +0.88 60 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 18.71 +0.89 62 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 19.71 +0.91 65 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 20.71 +0.88 67 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 21.71 +0.91 69 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 22.71 +0.91 71 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 23.69 +0.87 69 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 17,025 0
29SEP26 15.50 P 0.07 0.07 0.07 0.01 0.00 39 1 1 +1
29SEP26 16.00 P 0.00 0.00 0.00 0.02 0.00 41 0 95 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 0.00 41 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 34 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 0.00 40 0 31 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 74 0
29SEP26 18.50 P 0.00 0.00 0.00 0.11 +0.01 40 0 10 0
29SEP26 19.00 P 0.00 0.00 0.00 0.15 +0.03 40 0 131 0
29SEP26 19.50 P 0.29 0.29 0.29 0.19 +0.03 40 1 76 +1
29SEP26 20.00 P 0.32 0.33 0.32 0.25 +0.05 40 102 1,202 -88
29SEP26 21.00 P 0.49 0.49 0.49 0.39 +0.08 40 100 597 +100
29SEP26 22.00 P 0.68 0.69 0.63 0.59 +0.12 40 761 1,613 +700
29SEP26 23.00 P 0.77 0.94 0.77 0.84 +0.17 40 47 1,126 +41
29SEP26 24.00 P 1.03 1.23 1.03 1.15 +0.24 39 36 3,471 0
29SEP26 25.00 P 1.40 1.70 1.40 1.52 +0.29 39 73 10,905 -5
29SEP26 26.00 P 1.75 2.18 1.75 1.97 +0.35 38 299 2,253 +231
29SEP26 27.00 P 2.45 2.50 2.45 2.51 +0.40 38 3 7,583 +2
29SEP26 28.00 P 2.98 3.35 2.98 3.12 +0.45 38 19 7,335 +3
29SEP26 29.00 P 4.06 4.08 3.79 3.80 +0.51 38 237 4,995 +124
29SEP26 30.00 P 4.30 4.70 4.30 4.63 +0.69 40 105 9,918 -103
29SEP26 31.00 P 5.20 5.20 5.20 5.51 +0.65 43 1 7,198 0
29SEP26 32.00 P 0.00 0.00 0.00 6.28 +0.80 42 0 3,628 0
29SEP26 33.00 P 7.31 7.31 7.31 6.91 +0.53 36 4 3,991 0
29SEP26 34.00 P 0.00 0.00 0.00 7.94 +0.79 40 0 1,984 0
29SEP26 35.00 P 9.15 9.15 9.15 8.97 +0.94 44 1 9,189 0
29SEP26 36.00 P 10.10 10.10 10.10 9.95 +1.01 47 4 20,655 0
29SEP26 37.00 P 0.00 0.00 0.00 10.71 +0.84 38 0 5,270 0
29SEP26 38.00 P 11.71 11.80 11.71 11.75 +0.84 43 5 6,873 -1
29SEP26 39.00 P 0.00 0.00 0.00 12.71 +0.84 43 1 8,518 -597
29SEP26 40.00 P 14.00 14.00 13.70 13.99 +0.76 59 24 13,638 -227
29SEP26 41.00 P 14.60 14.60 14.60 14.71 +0.88 47 10 2,093 0
29SEP26 42.00 P 0.00 0.00 0.00 15.71 +0.90 49 0 608 0
29SEP26 43.00 P 0.00 0.00 0.00 16.71 +0.89 51 0 1,886 -35
29SEP26 44.00 P 0.00 0.00 0.00 17.71 +0.88 53 0 368 -99
29SEP26 45.00 P 0.00 0.00 0.00 18.71 +0.89 55 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 19.71 +0.91 57 0 45 -15
29SEP26 47.00 P 0.00 0.00 0.00 20.71 +0.88 59 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.71 +0.91 61 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.71 +0.91 62 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 23.77 +0.95 69 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 26.19 +0.89 65 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 28.69 +0.89 69 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 31.18 +0.88 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 33.68 +0.86 0 0 56 0
29SEP26 62.50 P 36.14 36.14 36.14 36.18 +0.88 0 72 50 0
29SEP26 65.00 P 0.00 0.00 0.00 38.68 +0.88 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 41.18 +0.86 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 43.68 +0.88 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 46.18 +0.88 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 48.68 +0.88 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 51.18 +0.85 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 53.68 +0.88 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 56.18 +0.88 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 58.68 +0.85 0 0 0 0
30DEC26 15.00 P 0.18 0.18 0.18 0.12 +0.01 45 1,091 6,133 +1,091
30DEC26 15.50 P 0.00 0.00 0.00 0.14 +0.01 44 0 6 0
30DEC26 16.00 P 0.24 0.24 0.24 0.18 +0.01 44 10 158 +10
30DEC26 16.50 P 0.26 0.26 0.26 0.22 +0.02 44 2 22 +2
30DEC26 17.00 P 0.00 0.00 0.00 0.27 +0.03 44 0 10 0
30DEC26 17.50 P 0.00 0.00 0.00 0.30 +0.01 43 0 19 0
30DEC26 18.00 P 0.42 0.42 0.40 0.38 +0.03 43 3 166 +1
30DEC26 18.50 P 0.50 0.50 0.50 0.46 +0.06 43 30 37 +30
30DEC26 19.00 P 0.57 0.57 0.57 0.53 +0.07 43 100 310 +99
30DEC26 19.50 P 0.65 0.65 0.65 0.61 +0.09 42 200 353 +190
30DEC26 20.00 P 0.74 0.74 0.74 0.69 +0.08 42 100 781 +98
30DEC26 21.00 P 0.95 0.95 0.95 0.90 +0.11 41 30 383 0
30DEC26 22.00 P 1.09 1.23 1.09 1.16 +0.13 41 111 526 +30
30DEC26 23.00 P 1.44 1.54 1.44 1.46 +0.16 40 218 423 +153
30DEC26 24.00 P 1.64 1.93 1.64 1.82 +0.22 39 5,214 4,531 +630
30DEC26 25.00 P 2.12 2.33 2.12 2.21 +0.25 39 55 10,108 +15
30DEC26 26.00 P 2.52 2.85 2.52 2.68 +0.32 38 436 2,229 +400
30DEC26 27.00 P 3.01 3.34 3.01 3.23 +0.40 38 384 1,790 -51
30DEC26 28.00 P 3.74 4.00 3.74 3.82 +0.43 38 33 3,585 +30
30DEC26 29.00 P 4.55 4.55 4.55 4.49 +0.47 39 100 2,678 -100
30DEC26 30.00 P 5.36 5.40 5.36 5.14 +0.52 38 9 9,736 -9
30DEC26 31.00 P 5.90 5.90 5.90 5.90 +0.49 39 4 4,508 0
30DEC26 32.00 P 6.98 6.98 6.98 6.82 +0.74 41 50 5,655 +25
30DEC26 33.00 P 7.89 8.11 7.89 7.62 +0.75 41 24 5,189 -18
30DEC26 34.00 P 0.00 0.00 0.00 8.46 +0.74 41 0 1,179 0
30DEC26 35.00 P 0.00 0.00 0.00 9.31 +0.76 41 0 4,742 0
30DEC26 36.00 P 0.00 0.00 0.00 10.07 +0.72 39 0 8,700 0
30DEC26 37.00 P 11.32 11.32 11.32 11.08 +0.81 42 1 3,261 0
30DEC26 38.00 P 0.00 0.00 0.00 11.75 +0.65 35 0 4,445 0
30DEC26 39.00 P 0.00 0.00 0.00 12.85 +0.86 40 1 2,159 0
30DEC26 40.00 P 14.60 14.60 14.11 13.99 +0.76 46 100 1,733 -10
30DEC26 41.00 P 0.00 0.00 0.00 14.75 +0.85 40 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 15.72 +0.86 41 0 186 0
30DEC26 43.00 P 17.00 17.00 17.00 16.71 +0.86 42 5 1,329 -3
30DEC26 44.00 P 0.00 0.00 0.00 17.71 +0.88 43 0 118 0
30DEC26 45.00 P 0.00 0.00 0.00 18.71 +0.88 45 0 61 0
30DEC26 46.00 P 0.00 0.00 0.00 19.71 +0.91 46 0 25 0
30DEC26 47.00 P 0.00 0.00 0.00 20.71 +0.88 48 0 1 0
30DEC26 48.00 P 0.00 0.00 0.00 21.71 +0.91 49 0 33 0
30DEC26 49.00 P 0.00 0.00 0.00 22.71 +0.91 50 0 6 0
30DEC26 50.00 P 0.00 0.00 0.00 23.77 +0.95 55 0 137 0
30DEC26 52.50 P 0.00 0.00 0.00 26.19 +0.87 53 0 0 -2
30DEC26 55.00 P 0.00 0.00 0.00 28.70 +0.90 57 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 31.18 +0.88 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 33.68 +0.86 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 36.18 +0.88 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 38.68 +0.88 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 41.18 +0.86 0 0 0 0
30DEC26 70.00 P 43.66 43.66 43.66 43.70 +0.90 73 62 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 46.18 +0.88 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 48.68 +0.88 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 51.18 +0.85 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 53.68 +0.88 0 0 0 0
30MAR27 15.00 P 0.31 0.32 0.31 0.23 +0.04 43 6,003 6,033 +6,003
30MAR27 15.50 P 0.00 0.00 0.00 0.28 +0.05 43 0 2 0
30MAR27 16.00 P 0.42 0.42 0.42 0.33 +0.05 43 2 486 -2
30MAR27 16.50 P 0.00 0.00 0.00 0.39 +0.06 43 0 203 0
30MAR27 17.00 P 0.00 0.00 0.00 0.47 +0.08 43 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 0.54 +0.08 42 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.62 +0.08 42 0 3 0
30MAR27 18.50 P 0.70 0.75 0.70 0.73 +0.11 42 4 4 +4
30MAR27 19.00 P 0.82 0.83 0.82 0.82 +0.11 42 103 308 +101
30MAR27 19.50 P 0.89 0.89 0.89 0.92 +0.12 42 1 44 0
30MAR27 20.00 P 0.98 1.01 0.98 1.03 +0.13 41 2 119 0
30MAR27 21.00 P 1.20 1.33 1.20 1.28 +0.16 41 42 66 +25
30MAR27 22.00 P 1.60 1.61 1.60 1.57 +0.19 40 13 359 +3
30MAR27 23.00 P 0.00 0.00 0.00 1.90 +0.21 39 0 4,323 0
30MAR27 24.00 P 2.22 2.40 2.22 2.29 +0.25 39 37 2,402 +37
30MAR27 25.00 P 2.78 2.78 2.78 2.71 +0.28 39 2,001 2,351 -260
30MAR27 26.00 P 3.27 3.27 3.27 3.19 +0.31 38 4,001 4,961 -360
30MAR27 27.00 P 3.83 3.83 3.83 3.73 +0.36 38 2 2,795 0
30MAR27 28.00 P 4.52 4.52 4.29 4.31 +0.39 38 50 1,737 -20
30MAR27 29.00 P 4.94 4.94 4.94 4.98 +0.45 38 85 1,036 0
30MAR27 30.00 P 5.30 5.80 5.30 5.63 +0.45 38 6 3,457 +1
30MAR27 31.00 P 0.00 0.00 0.00 6.49 +0.67 40 0 1,126 0
30MAR27 32.00 P 7.00 7.00 7.00 7.44 +0.84 42 1 883 +1
30MAR27 33.00 P 0.00 0.00 0.00 8.02 +0.72 40 0 5,498 0
30MAR27 34.00 P 0.00 0.00 0.00 8.82 +0.69 40 0 6,600 0
30MAR27 35.00 P 9.80 9.80 9.80 9.65 +0.78 41 25 1,034 0
30MAR27 36.00 P 10.43 10.43 10.43 10.40 +0.72 39 21 315 +20
30MAR27 37.00 P 0.00 0.00 0.00 11.24 +0.72 39 0 90 0
30MAR27 38.00 P 12.05 12.05 12.05 12.23 +0.86 41 600 703 +587
30MAR27 39.00 P 0.00 0.00 0.00 13.00 +0.75 39 0 33 0
30MAR27 40.00 P 14.00 14.00 14.00 13.99 +0.76 40 20 61 +20
30MAR27 41.00 P 0.00 0.00 0.00 14.95 +0.92 41 0 156 0
30MAR27 42.00 P 0.00 0.00 0.00 15.87 +0.94 41 0 140 0
30MAR27 43.00 P 0.00 0.00 0.00 16.86 +1.00 42 0 95 0
30MAR27 44.00 P 0.00 0.00 0.00 17.82 +0.99 43 0 253 0
30MAR27 45.00 P 0.00 0.00 0.00 18.77 +0.89 42 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 19.75 +0.90 43 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 20.72 +0.89 43 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 21.71 +0.90 44 0 8 0
30MAR27 49.00 P 0.00 0.00 0.00 22.71 +0.91 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 23.77 +0.95 49 0 27 0
29JUN27 19.00 P 1.10 1.14 1.10 1.09 +0.14 41 201 231 +201
29JUN27 19.50 P 1.21 1.21 1.21 1.22 +0.13 41 100 133 +100
29JUN27 20.00 P 1.32 1.39 1.32 1.35 +0.15 41 101 141 +101
29JUN27 21.00 P 0.00 0.00 0.00 1.62 +0.16 40 0 3 0
29JUN27 22.00 P 1.86 2.00 1.86 1.92 +0.18 40 2 7 +2
29JUN27 23.00 P 2.26 2.32 2.26 2.27 +0.22 39 59 69 +59
29JUN27 24.00 P 2.79 2.79 2.79 2.67 +0.23 39 30 59 +30
29JUN27 25.00 P 3.19 3.25 3.19 3.12 +0.28 38 7 70 +7
29JUN27 26.00 P 3.50 3.82 3.50 3.60 +0.29 38 132 261 +122
29JUN27 27.00 P 0.00 0.00 0.00 4.15 +0.35 38 0 201 0
29JUN27 28.00 P 4.79 4.98 4.79 4.79 +0.46 38 192 163 +102
29JUN27 29.00 P 5.45 5.45 5.45 5.38 +0.44 38 100 127 +68
29JUN27 30.00 P 0.00 0.00 0.00 6.13 +0.53 39 0 39 0
29JUN27 31.00 P 0.00 0.00 0.00 6.85 +0.69 39 0 7 0
29JUN27 32.00 P 7.65 7.65 7.65 7.58 +0.65 39 4 8 +4
29JUN27 33.00 P 8.20 8.20 8.20 8.35 +0.69 40 2 2 +2
29JUN27 34.00 P 0.00 0.00 0.00 9.13 +0.71 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.94 +0.75 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.75 +0.76 40 0 4 0
29JUN27 37.00 P 0.00 0.00 0.00 11.59 +0.79 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.44 +0.81 40 0 11 0
29JUN27 39.00 P 0.00 0.00 0.00 13.10 +0.62 37 0 104 0
TOTAL PUT 44,988 506,334 +7,377
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 16.27
29JUN26 4.60 C 0.00 0.00 0.00 11.68 -0.44 200 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 11.58 -0.38 195 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 11.48 -0.47 191 0 3 0
29JUN26 4.90 C 0.00 0.00 0.00 11.38 -0.34 187 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 11.28 -0.43 183 0 3 0
29JUN26 5.25 C 0.00 0.00 0.00 11.03 -0.43 173 0 3 0
29JUN26 5.50 C 0.00 0.00 0.00 10.78 -0.38 164 0 3 0
29JUN26 5.75 C 0.00 0.00 0.00 10.53 -0.49 154 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 10.28 -0.39 145 0 1 0
29JUN26 6.25 C 0.00 0.00 0.00 10.03 -0.37 135 0 3 0
29JUN26 6.50 C 0.00 0.00 0.00 9.78 -0.48 123 0 1 0
29JUN26 6.75 C 0.00 0.00 0.00 9.53 -0.33 104 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 9.28 -0.33 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 9.03 -0.43 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 8.78 -0.47 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 8.53 -0.37 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 8.28 -0.36 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 8.03 -0.34 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.78 -0.52 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.53 -0.48 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.27 -0.47 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.03 -0.40 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.78 -0.37 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.56 -0.34 111 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.28 -0.40 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.79 -0.48 76 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.28 -0.40 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.79 -0.42 59 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.29 -0.37 51 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.78 -0.39 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.34 -0.34 62 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.86 -0.41 58 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.40 -0.40 55 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.94 -0.36 51 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.62 -0.27 57 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.28 -0.25 57 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 1.02 -0.17 59 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.77 -0.18 58 0 75 0
29JUN26 17.00 C 0.47 0.47 0.47 0.58 -0.14 58 15 67 +15
29JUN26 17.50 C 0.33 0.33 0.33 0.42 -0.13 58 16 66 +16
29JUN26 18.00 C 0.00 0.00 0.00 0.30 -0.10 58 0 57 0
29JUN26 18.50 C 0.14 0.14 0.14 0.21 -0.08 58 12 53 -12
29JUN26 19.00 C 0.11 0.13 0.10 0.14 -0.06 57 4 54 +1
29JUN26 19.50 C 0.00 0.00 0.00 0.10 -0.04 58 0 14 0
29JUN26 20.00 C 0.06 0.06 0.06 0.06 -0.04 57 2 73 -2
29JUN26 21.00 C 0.03 0.03 0.03 0.03 -0.01 59 3 255 -3
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 85 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 89 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 160 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 19 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 84 0 62 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 95 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 101 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 106 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 111 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.87 -0.37 56 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.43 -0.36 59 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.02 -0.34 62 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.59 -0.31 61 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.06 -0.43 51 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.74 -0.31 56 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.32 -0.26 52 0 0 0
30JUL26 15.00 C 1.76 1.76 1.76 2.10 -0.22 57 8 8 +8
30JUL26 15.50 C 1.56 1.83 1.40 1.76 -0.24 55 13 8 +8
30JUL26 16.00 C 0.00 0.00 0.00 1.50 -0.22 55 0 15 0
30JUL26 16.50 C 1.20 1.20 1.20 1.29 -0.16 56 1 24 +1
30JUL26 17.00 C 0.00 0.00 0.00 1.10 -0.14 57 0 1 0
30JUL26 17.50 C 0.00 0.00 0.00 0.92 -0.11 57 0 1 0
30JUL26 18.00 C 0.66 0.66 0.66 0.76 -0.11 57 1 51 +1
30JUL26 18.50 C 0.00 0.00 0.00 0.63 -0.09 57 0 61 0
30JUL26 19.00 C 0.50 0.51 0.50 0.51 -0.08 56 2 139 +2
30JUL26 19.50 C 0.00 0.00 0.00 0.42 -0.06 57 0 90 0
30JUL26 20.00 C 0.32 0.32 0.32 0.34 -0.05 56 1 129 +1
30JUL26 21.00 C 0.00 0.00 0.00 0.22 -0.04 56 0 43 0
30JUL26 22.00 C 0.13 0.13 0.13 0.14 -0.02 56 1 49 -1
30JUL26 23.00 C 0.00 0.00 0.00 0.09 -0.01 57 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 0.06 -0.01 57 0 35 0
30JUL26 25.00 C 0.00 0.00 0.00 0.04 0.00 58 0 35 0
30JUL26 26.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 32 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.63 - 61 0 0 -
28AUG26 12.50 C 0.00 0.00 0.00 4.17 -0.29 58 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.76 -0.20 57 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 3.42 -0.25 58 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.07 -0.26 58 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.75 -0.16 58 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.43 -0.13 57 0 0 0
28AUG26 15.50 C 1.83 1.83 1.83 2.16 -0.13 57 6 21 +6
28AUG26 16.00 C 0.00 0.00 0.00 1.88 -0.18 56 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.69 -0.12 58 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.46 -0.15 57 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.26 -0.14 56 0 16 0
28AUG26 18.00 C 0.00 0.00 0.00 1.11 -0.12 57 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.97 -0.10 57 0 16 0
28AUG26 19.00 C 0.00 0.00 0.00 0.85 -0.08 57 0 28 0
28AUG26 19.50 C 0.00 0.00 0.00 0.73 -0.07 57 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.63 -0.06 57 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 0.46 -0.04 57 0 41 0
28AUG26 22.00 C 0.00 0.00 0.00 0.34 -0.03 57 0 2 0
28AUG26 23.00 C 0.00 0.00 0.00 0.25 -0.01 57 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.18 -0.01 57 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.13 -0.01 57 0 15 0
28AUG26 26.00 C 0.00 0.00 0.00 0.09 -0.01 57 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.07 0.00 58 0 8 0
28AUG26 28.00 C 0.00 0.00 0.00 0.05 0.00 58 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.04 0.00 59 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.93 -0.37 71 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.69 -0.32 69 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.41 -0.41 61 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.19 -0.30 63 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.90 -0.41 54 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.72 -0.38 61 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.41 -0.43 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.03 -0.39 59 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.57 -0.39 57 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.17 -0.36 58 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.75 -0.26 57 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.36 -0.32 57 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.97 -0.32 56 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.59 -0.24 55 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.27 -0.21 55 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 2.94 -0.27 54 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 2.65 -0.25 54 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 2.38 -0.22 54 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.14 -0.18 54 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 1.94 -0.15 55 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.75 -0.05 55 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.55 -0.13 55 0 19 0
29SEP26 18.00 C 0.00 0.00 0.00 1.38 -0.12 55 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 1.23 -0.10 55 0 38 0
29SEP26 19.00 C 0.00 0.00 0.00 1.09 -0.09 55 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 0.97 -0.07 55 0 63 0
29SEP26 20.00 C 0.00 0.00 0.00 0.86 -0.06 55 0 50 0
29SEP26 21.00 C 0.00 0.00 0.00 0.64 -0.05 54 0 50 0
29SEP26 22.00 C 0.54 0.55 0.54 0.50 -0.05 54 13 97 0
29SEP26 23.00 C 0.00 0.00 0.00 0.39 -0.03 55 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.31 -0.01 55 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.24 0.00 55 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.18 0.00 55 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.14 0.00 55 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.11 0.00 55 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.08 0.00 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.06 0.00 55 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.05 0.00 56 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.04 0.00 56 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 0.00 56 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 0.00 55 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.53 -0.34 55 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.12 -0.27 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.78 -0.32 54 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.45 -0.27 54 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.13 -0.26 53 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.82 -0.25 53 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 3.53 -0.26 53 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.27 -0.25 53 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.01 -0.16 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.79 -0.21 53 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 2.56 -0.14 52 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 2.37 -0.11 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.18 -0.17 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.94 -0.22 51 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 1.77 -0.10 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.64 -0.08 51 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 1.50 -0.15 51 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 1.37 -0.12 51 0 69 0
30DEC26 21.00 C 0.00 0.00 0.00 1.16 -0.12 52 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.97 -0.05 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.82 -0.05 52 0 29 0
30DEC26 24.00 C 0.00 0.00 0.00 0.70 -0.04 52 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.58 -0.05 52 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.50 -0.03 53 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.42 -0.02 53 0 112 0
30DEC26 28.00 C 0.00 0.00 0.00 0.35 -0.02 53 0 1,498 0
30DEC26 29.00 C 0.00 0.00 0.00 0.29 -0.02 52 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.25 -0.01 53 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.21 0.00 53 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.17 -0.01 52 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.14 -0.01 52 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.12 -0.01 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.85 -0.35 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.50 -0.22 53 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.13 -0.32 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.83 -0.30 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.52 -0.33 52 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 4.26 -0.24 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.99 -0.24 52 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.73 -0.25 52 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.49 -0.23 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.28 -0.19 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.02 -0.24 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.82 -0.22 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.67 -0.18 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.47 -0.19 51 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 2.36 -0.13 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.16 -0.22 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.02 -0.21 51 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.89 -0.19 51 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 1.64 -0.17 51 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 1.42 -0.17 51 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.22 -0.16 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.07 -0.14 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.94 -0.11 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.82 -0.10 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.72 -0.08 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.64 -0.06 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.56 -0.05 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.49 -0.05 51 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.43 -0.04 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.37 -0.04 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.33 -0.03 52 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.29 -0.03 52 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.73 - 54 0 0 -
29JUN27 12.50 C 0.00 0.00 0.00 5.40 -0.28 54 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.09 -0.27 53 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.80 -0.27 53 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.52 -0.26 53 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.26 -0.24 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.01 -0.24 52 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.77 -0.24 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.55 -0.22 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.35 -0.21 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.15 -0.21 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.96 -0.20 52 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.79 -0.19 52 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.63 -0.18 52 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.47 -0.18 51 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.32 -0.17 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.19 -0.15 51 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.94 -0.15 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.71 -0.13 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.52 -0.13 51 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.34 -0.12 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.20 -0.10 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.06 -0.10 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.94 -0.08 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.84 -0.08 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.74 -0.08 51 0 0 0
TOTAL CALL 98 5,601 +41
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 226 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 212 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 204 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 188 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 167 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 161 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 154 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 143 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 121 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 111 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 0.00 60 0 1 0
29JUN26 13.00 P 0.09 0.09 0.06 0.04 +0.01 59 30 45 +11
29JUN26 13.50 P 0.00 0.00 0.00 0.07 +0.01 58 0 17 0
29JUN26 14.00 P 0.00 0.00 0.00 0.13 +0.03 58 0 24 0
29JUN26 14.50 P 0.28 0.28 0.28 0.21 +0.04 57 1 98 +1
29JUN26 15.00 P 0.44 0.44 0.44 0.34 +0.07 58 1 54 0
29JUN26 15.50 P 0.65 0.65 0.50 0.50 +0.09 57 12 79 +12
29JUN26 16.00 P 0.73 0.73 0.73 0.73 +0.14 59 2 82 +2
29JUN26 16.50 P 1.15 1.15 1.15 0.95 +0.14 56 1 131 0
29JUN26 17.00 P 0.00 0.00 0.00 1.27 +0.17 57 0 70 0
29JUN26 17.50 P 0.00 0.00 0.00 1.61 +0.22 57 0 59 0
29JUN26 18.00 P 2.30 2.45 2.30 2.00 +0.25 57 3 222 -3
29JUN26 18.50 P 0.00 0.00 0.00 2.48 +0.28 64 0 150 0
29JUN26 19.00 P 0.00 0.00 0.00 2.84 +0.24 56 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 3.40 +0.48 70 0 59 0
29JUN26 20.00 P 0.00 0.00 0.00 3.79 +0.32 61 0 104 0
29JUN26 21.00 P 0.00 0.00 0.00 4.86 +0.31 83 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 5.82 +0.42 87 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 6.77 +0.37 85 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 7.80 +0.40 102 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.73 +0.33 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.84 +0.44 127 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.83 +0.43 132 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.80 +0.40 132 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.77 +0.37 129 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.83 +0.43 153 0 18 0
29JUN26 31.00 P 0.00 0.00 0.00 14.75 +0.35 132 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.76 +0.36 143 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 16.85 +0.45 176 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 17.81 +0.41 171 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.06 +0.02 57 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.09 +0.02 56 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.15 +0.04 57 0 9 0
30JUL26 13.00 P 0.00 0.00 0.00 0.22 +0.05 57 0 20 0
30JUL26 13.50 P 0.00 0.00 0.00 0.31 +0.06 56 0 17 0
30JUL26 14.00 P 0.00 0.00 0.00 0.44 +0.09 57 0 4 0
30JUL26 14.50 P 0.00 0.00 0.00 0.58 +0.09 57 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.74 +0.10 56 0 32 0
30JUL26 15.50 P 0.00 0.00 0.00 0.95 +0.13 56 0 53 0
30JUL26 16.00 P 0.00 0.00 0.00 1.18 +0.15 56 0 56 0
30JUL26 16.50 P 0.00 0.00 0.00 1.44 +0.18 55 0 142 0
30JUL26 17.00 P 1.94 1.94 1.94 1.74 +0.19 56 15 43 +14
30JUL26 17.50 P 0.00 0.00 0.00 2.07 +0.23 56 0 58 0
30JUL26 18.00 P 0.00 0.00 0.00 2.41 +0.22 56 0 16 0
30JUL26 18.50 P 0.00 0.00 0.00 2.86 +0.32 60 0 55 0
30JUL26 19.00 P 0.00 0.00 0.00 3.26 +0.26 60 0 40 0
30JUL26 19.50 P 0.00 0.00 0.00 3.60 +0.28 57 0 15 0
30JUL26 20.00 P 0.00 0.00 0.00 4.00 +0.30 56 0 1 0
30JUL26 21.00 P 0.00 0.00 0.00 4.90 +0.33 57 0 174 0
30JUL26 22.00 P 0.00 0.00 0.00 5.82 +0.22 57 0 15 0
30JUL26 23.00 P 0.00 0.00 0.00 6.84 +0.42 65 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.80 +0.39 66 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.76 +0.36 65 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.84 +0.44 82 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.83 +0.43 85 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.80 +0.40 86 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.78 +0.38 87 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.83 +0.43 99 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.22 - 57 0 0 -
28AUG26 12.50 P 0.00 0.00 0.00 0.31 +0.06 57 0 0 0
28AUG26 13.00 P 0.43 0.43 0.43 0.42 +0.08 57 1 7 +1
28AUG26 13.50 P 0.53 0.53 0.53 0.55 +0.10 57 5 55 +5
28AUG26 14.00 P 0.00 0.00 0.00 0.68 +0.09 56 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.85 +0.11 56 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 1.04 +0.12 56 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 1.26 +0.14 56 0 8 0
28AUG26 16.00 P 1.55 1.55 1.55 1.52 +0.17 56 1 18 +1
28AUG26 16.50 P 0.00 0.00 0.00 1.76 +0.16 55 0 37 0
28AUG26 17.00 P 0.00 0.00 0.00 2.06 +0.20 56 0 1 0
28AUG26 17.50 P 0.00 0.00 0.00 2.36 +0.21 55 0 1 0
28AUG26 18.00 P 0.00 0.00 0.00 2.70 +0.20 55 0 11 0
28AUG26 18.50 P 0.00 0.00 0.00 3.07 +0.22 56 0 13 0
28AUG26 19.00 P 0.00 0.00 0.00 3.43 +0.26 55 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 3.82 +0.24 55 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 4.22 +0.22 55 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 5.13 +0.34 58 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 5.99 +0.33 58 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.94 +0.37 60 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.84 +0.40 58 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.81 +0.36 60 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.84 +0.42 67 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.83 +0.42 70 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.80 +0.40 71 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 12.78 +0.38 72 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 13.83 +0.43 81 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 +0.01 55 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 +0.02 56 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 +0.02 56 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 +0.02 56 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 +0.02 56 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 +0.02 55 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 +0.02 56 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.13 +0.03 55 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.18 +0.04 55 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.25 +0.05 55 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.34 +0.06 55 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.45 +0.08 55 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.58 +0.10 55 0 8 0
29SEP26 13.50 P 0.00 0.00 0.00 0.72 +0.11 55 0 0 0
29SEP26 14.00 P 1.06 1.06 1.06 0.90 +0.14 56 7 17 +4
29SEP26 14.50 P 1.27 1.27 1.27 1.09 +0.15 56 7 8 +6
29SEP26 15.00 P 1.35 1.35 1.28 1.28 +0.14 55 6 518 +1
29SEP26 15.50 P 0.00 0.00 0.00 1.51 +0.17 55 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.71 +0.14 53 0 38 0
29SEP26 16.50 P 0.00 0.00 0.00 2.00 +0.22 54 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 2.27 +0.22 53 0 11 0
29SEP26 17.50 P 0.00 0.00 0.00 2.55 +0.19 52 0 44 0
29SEP26 18.00 P 0.00 0.00 0.00 2.94 +0.30 54 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 3.30 +0.27 54 0 103 0
29SEP26 19.00 P 0.00 0.00 0.00 3.67 +0.25 55 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 4.04 +0.24 55 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 4.49 +0.31 56 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 5.24 +0.30 54 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 6.10 +0.36 55 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 6.97 +0.29 54 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.93 +0.40 56 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.82 +0.32 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.84 +0.35 58 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.83 +0.40 61 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.81 +0.37 63 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 12.81 +0.36 66 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.83 +0.43 71 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.75 +0.35 65 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.76 +0.36 69 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.85 +0.45 81 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.81 +0.41 80 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.53 +0.07 53 0 13 0
30DEC26 12.00 P 0.70 0.70 0.70 0.65 +0.08 53 1 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.80 +0.09 53 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.96 +0.10 53 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.15 +0.13 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.33 +0.13 53 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 1.56 +0.14 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.77 +0.14 53 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 1.99 +0.15 52 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 2.25 +0.17 52 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 2.53 +0.19 52 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.89 +0.26 53 0 18 0
30DEC26 17.50 P 0.00 0.00 0.00 3.14 +0.21 52 0 24 0
30DEC26 18.00 P 0.00 0.00 0.00 3.44 +0.19 52 0 63 0
30DEC26 18.50 P 0.00 0.00 0.00 3.78 +0.20 52 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 4.15 +0.23 52 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 4.49 +0.21 52 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 4.88 +0.32 52 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 5.66 +0.29 52 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.47 +0.37 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.30 +0.26 52 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 8.17 +0.35 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.09 +0.43 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.96 +0.35 52 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.92 +0.45 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.86 +0.42 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.82 +0.36 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.83 +0.39 56 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.76 +0.36 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.76 +0.35 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.85 +0.45 64 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.81 +0.41 64 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.77 +0.07 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.93 +0.08 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.09 +0.09 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.27 +0.12 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.46 +0.12 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.66 +0.15 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.87 +0.15 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.10 +0.16 51 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.33 +0.14 50 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.60 +0.16 50 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.95 +0.25 51 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 3.25 +0.19 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.55 +0.18 51 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.88 +0.24 52 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.14 +0.16 50 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.49 +0.27 50 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.84 +0.28 50 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 5.21 +0.29 50 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 5.96 +0.31 50 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.75 +0.32 50 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.57 +0.33 51 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.43 +0.34 51 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.27 +0.30 50 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.17 +0.39 51 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.07 +0.37 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.93 +0.31 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.85 +0.27 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.83 +0.36 49 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.76 +0.24 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.76 +0.28 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.85 +0.40 56 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.81 +0.39 56 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.21 - 50 0 0 -
29JUN27 12.50 P 0.00 0.00 0.00 1.37 +0.06 49 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.57 +0.08 49 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.79 +0.08 49 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 2.01 +0.08 49 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.26 +0.11 49 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.51 +0.10 49 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.77 +0.11 49 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.05 +0.13 49 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.34 +0.13 49 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.63 +0.13 49 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.93 +0.13 48 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.26 +0.16 48 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.58 +0.15 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.91 +0.15 48 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.25 +0.16 48 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 5.61 +0.18 48 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.33 +0.18 47 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.07 +0.20 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.86 +0.22 47 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.67 +0.26 46 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.52 +0.31 46 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 10.40 +0.35 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.27 +0.39 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.11 +0.34 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 13.06 +0.41 47 0 0 0
TOTAL PUT 93 5,070 +55
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MSB - MINSHENG BANK CLOSING PRICE HK$ 3.51
29JUN26 2.50 C 0.00 0.00 0.00 1.02 +0.04 94 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.92 +0.04 85 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.82 +0.04 76 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.72 +0.04 67 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.62 +0.04 59 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.52 +0.04 50 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.42 +0.05 42 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.32 +0.05 33 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.22 +0.04 25 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.13 +0.03 21 0 32 0
29JUN26 3.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 330 0
29JUN26 3.60 C 0.02 0.02 0.02 0.03 +0.01 23 108 208 +90
29JUN26 3.70 C 0.01 0.01 0.01 0.01 0.00 22 60 60 +40
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 29 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 328 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 52 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 96 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 104 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 112 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 120 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 133 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 152 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 1.02 +0.04 67 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.92 +0.04 60 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.82 +0.04 54 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.72 +0.04 48 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.62 +0.04 42 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.52 +0.04 36 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.42 +0.04 31 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.32 +0.04 25 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.23 +0.04 23 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.16 +0.03 23 0 10 0
30JUL26 3.50 C 0.10 0.10 0.10 0.10 +0.02 22 10 20 +10
30JUL26 3.60 C 0.00 0.00 0.00 0.06 +0.01 22 0 22 0
30JUL26 3.70 C 0.00 0.00 0.00 0.03 0.00 20 0 43 0
30JUL26 3.80 C 0.00 0.00 0.00 0.02 0.00 22 0 300 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.02 +0.04 55 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.92 +0.04 50 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.82 +0.04 45 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.72 +0.04 39 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.62 +0.04 35 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.52 +0.04 30 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.43 +0.04 29 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.34 +0.04 27 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.26 +0.03 25 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.20 +0.03 25 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.14 +0.02 23 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.02 +0.04 47 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.92 +0.04 42 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.82 +0.04 38 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.72 +0.04 33 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.62 +0.04 29 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.53 +0.04 29 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.44 +0.03 26 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.36 +0.03 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.29 +0.03 25 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.23 +0.03 24 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.18 +0.02 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.14 +0.02 25 0 110 0
29SEP26 3.70 C 0.00 0.00 0.00 0.10 +0.01 24 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 +0.01 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.04 0.00 24 0 253 0
29SEP26 4.10 C 0.00 0.00 0.00 0.03 0.00 25 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.02 0.00 24 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.02 +0.04 33 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.92 +0.04 29 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.82 +0.04 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.72 +0.03 23 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.63 +0.02 22 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.56 +0.03 24 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.48 +0.03 23 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.41 +0.03 23 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.36 +0.04 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.30 +0.03 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.26 +0.03 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.21 +0.02 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.15 +0.02 25 0 5 0
30DEC26 3.90 C 0.00 0.00 0.00 0.12 +0.02 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.02 +0.04 23 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.92 +0.03 20 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.83 +0.02 20 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.75 +0.02 22 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.68 +0.04 23 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.60 +0.02 23 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.54 +0.04 24 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.48 +0.04 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.42 +0.04 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.37 +0.04 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.32 +0.03 24 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.28 +0.03 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.24 +0.02 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.21 +0.03 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.13 +0.02 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.04 +0.01 24 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.04 +0.03 22 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.96 +0.03 23 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.88 +0.03 24 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.80 +0.03 24 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.73 +0.03 24 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.66 +0.03 24 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.59 +0.04 24 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.53 +0.05 24 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.47 +0.03 24 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.42 +0.03 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.38 +0.04 25 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.33 +0.03 24 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.30 +0.04 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.26 +0.03 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.23 +0.03 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.20 +0.03 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.18 +0.03 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.13 +0.02 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
TOTAL CALL 178 3,167 +140
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 73 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 -0.01 26 0 18 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 -0.02 23 0 259 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 -0.03 20 0 118 0
29JUN26 3.50 P 0.08 0.08 0.08 0.10 -0.03 23 10 336 +10
29JUN26 3.60 P 0.15 0.15 0.15 0.16 -0.05 19 24 46 +4
29JUN26 3.70 P 0.25 0.25 0.25 0.25 -0.05 19 40 40 0
29JUN26 3.80 P 0.00 0.00 0.00 0.35 -0.04 25 0 59 0
29JUN26 3.90 P 0.00 0.00 0.00 0.45 -0.03 30 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.55 -0.03 35 0 311 0
29JUN26 4.10 P 0.00 0.00 0.00 0.65 -0.03 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.75 -0.03 45 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.85 -0.03 49 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.95 -0.03 54 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.05 -0.03 58 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.15 -0.03 62 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.25 -0.03 66 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.35 -0.03 70 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.45 -0.03 74 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.55 -0.03 78 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.80 -0.03 87 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 2.05 -0.03 95 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.30 -0.03 103 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.54 -0.04 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.79 -0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.04 -0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.29 -0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.54 -0.03 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.79 -0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.04 -0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.29 -0.03 0 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 226 0
30JUL26 3.10 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30JUL26 3.30 P 0.06 0.06 0.06 0.05 -0.02 22 12 50 -12
30JUL26 3.40 P 0.00 0.00 0.00 0.09 -0.02 23 0 65 0
30JUL26 3.50 P 0.00 0.00 0.00 0.13 -0.03 21 0 34 0
30JUL26 3.60 P 0.00 0.00 0.00 0.19 -0.04 20 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.27 -0.05 21 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.36 -0.04 22 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.45 -0.04 20 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.55 -0.03 24 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.65 -0.03 27 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.75 -0.03 30 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.85 -0.03 33 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.95 -0.03 36 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.05 -0.03 39 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.15 -0.03 42 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.25 -0.03 44 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 -0.01 25 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.08 -0.02 23 0 5 0
28AUG26 3.40 P 0.00 0.00 0.00 0.12 -0.02 23 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.17 -0.04 23 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.22 -0.04 22 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.29 -0.04 21 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.37 -0.04 21 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.46 -0.04 22 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.55 -0.04 20 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.65 -0.03 23 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.75 -0.03 26 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.85 -0.03 28 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.95 -0.03 30 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.05 -0.03 33 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.15 -0.03 35 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 28 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 0.00 28 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 -0.01 26 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.08 -0.02 25 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.12 -0.02 26 0 25 0
29SEP26 3.40 P 0.00 0.00 0.00 0.16 -0.03 25 0 68 0
29SEP26 3.50 P 0.00 0.00 0.00 0.21 -0.03 25 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.27 -0.04 26 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.34 -0.03 26 0 100 0
29SEP26 3.80 P 0.00 0.00 0.00 0.42 -0.03 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.50 -0.03 28 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.59 -0.03 29 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.68 -0.03 30 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.77 -0.04 30 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.87 -0.03 33 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.96 -0.04 32 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.06 -0.04 34 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.16 -0.03 36 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.26 -0.03 38 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.35 -0.04 35 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.45 -0.04 37 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.55 -0.04 38 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.80 -0.03 43 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.05 -0.03 47 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.30 -0.03 51 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.54 -0.04 0 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 0.00 26 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 0.00 27 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 0.00 26 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 -0.01 25 0 8 0
30DEC26 3.20 P 0.00 0.00 0.00 0.13 -0.02 25 0 12 0
30DEC26 3.30 P 0.00 0.00 0.00 0.17 -0.02 25 0 49 0
30DEC26 3.40 P 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.27 -0.02 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.33 -0.03 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.40 -0.02 27 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.47 -0.03 27 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.54 -0.04 27 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.62 -0.04 27 0 60 0
30DEC26 4.10 P 0.00 0.00 0.00 0.71 -0.04 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.80 -0.04 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.89 -0.05 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.99 -0.04 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.08 -0.05 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.18 -0.05 34 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.28 -0.05 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.39 -0.04 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.49 -0.03 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.59 -0.03 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.83 -0.04 44 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.08 -0.03 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.32 -0.04 49 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 0.00 27 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.22 -0.01 26 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.27 -0.01 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.32 -0.02 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.38 -0.02 26 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.44 -0.03 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.51 -0.03 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.58 -0.03 27 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.66 -0.03 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.74 -0.03 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.82 -0.04 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.91 -0.04 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.00 -0.04 29 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.10 -0.04 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.19 -0.04 31 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.29 -0.04 33 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.39 -0.04 34 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.49 -0.04 36 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.59 -0.03 37 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.14 0.00 26 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.26 0.00 26 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.30 -0.01 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.36 -0.01 26 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.41 -0.02 26 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.48 -0.01 27 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.54 -0.02 26 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.61 -0.02 26 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.69 -0.02 27 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.77 -0.02 28 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.85 -0.03 28 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.93 -0.03 28 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.02 -0.03 29 0 0 0
TOTAL PUT 86 3,228 +2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 31.42
29JUN26 18.50 C 0.00 0.00 0.00 12.99 +0.11 112 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.56 +0.18 126 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.06 +0.18 120 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.53 +0.15 108 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.53 +0.15 97 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.56 +0.17 93 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.57 +0.18 85 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.58 +0.19 76 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.57 +0.18 65 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.46 +0.14 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.46 +0.14 20 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.46 +0.14 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 2.47 +0.14 16 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.53 +0.14 17 0 0 0
29JUN26 31.00 C 0.85 0.85 0.84 0.74 +0.12 16 35 456 +5
29JUN26 32.00 C 0.26 0.29 0.26 0.27 +0.06 17 30 431 +20
29JUN26 33.00 C 0.00 0.00 0.00 0.08 +0.03 17 0 789 0
29JUN26 34.00 C 0.05 0.05 0.05 0.02 +0.01 18 45 567 +45
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 21 0 521 0
29JUN26 36.00 C 0.03 0.03 0.03 0.01 0.00 26 10 785 -10
29JUN26 37.00 C 0.02 0.02 0.02 0.01 0.00 31 20 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 47 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.56 +0.11 51 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.62 +0.17 52 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.62 +0.20 46 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.64 +0.22 41 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.69 +0.31 38 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.53 +0.14 17 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.56 +0.14 18 0 29 0
30JUL26 29.00 C 0.00 0.00 0.00 2.63 +0.14 17 0 0 0
30JUL26 30.00 C 2.09 2.09 2.09 1.81 +0.16 18 12 27 +12
30JUL26 31.00 C 0.00 0.00 0.00 1.11 +0.10 17 0 144 0
30JUL26 32.00 C 0.70 0.70 0.70 0.63 +0.07 17 110 582 0
30JUL26 33.00 C 0.00 0.00 0.00 0.33 +0.06 18 0 524 0
30JUL26 34.00 C 0.00 0.00 0.00 0.15 +0.04 18 0 293 0
30JUL26 35.00 C 0.12 0.12 0.11 0.06 +0.02 18 60 384 +60
30JUL26 36.00 C 0.08 0.08 0.08 0.03 +0.01 19 15 292 0
30JUL26 37.00 C 0.06 0.06 0.06 0.01 0.00 19 15 45 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.60 +0.15 41 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.62 +0.17 38 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.63 +0.16 34 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.65 +0.16 31 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.75 +0.31 32 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.62 +0.15 19 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.68 +0.15 18 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.82 +0.16 19 0 0 0
28AUG26 30.00 C 2.13 2.13 2.13 1.99 +0.12 17 15 50 +15
28AUG26 31.00 C 0.00 0.00 0.00 1.37 +0.14 18 0 33 0
28AUG26 32.00 C 0.99 0.99 0.99 0.89 +0.08 18 15 325 +15
28AUG26 33.00 C 0.00 0.00 0.00 0.55 +0.08 19 0 441 0
28AUG26 34.00 C 0.00 0.00 0.00 0.33 +0.08 19 0 421 0
28AUG26 35.00 C 0.00 0.00 0.00 0.18 +0.05 19 0 373 0
28AUG26 36.00 C 0.00 0.00 0.00 0.09 +0.03 19 0 159 0
28AUG26 37.00 C 0.00 0.00 0.00 0.05 +0.02 19 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 15 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.03 +0.14 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.56 +0.16 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.06 +0.16 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.54 +0.14 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.55 +0.14 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.60 +0.15 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.62 +0.17 34 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 7.63 +0.16 31 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 6.77 +0.22 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.76 +0.31 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.63 +0.14 18 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.71 +0.14 18 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.86 +0.14 18 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.13 +0.14 18 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 1.51 +0.12 18 0 44 0
29SEP26 32.00 C 0.00 0.00 0.00 1.01 +0.07 18 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 0.67 +0.07 18 0 130 0
29SEP26 34.00 C 0.47 0.47 0.47 0.42 +0.06 18 100 919 +100
29SEP26 35.00 C 0.00 0.00 0.00 0.25 +0.04 18 0 442 0
29SEP26 36.00 C 0.00 0.00 0.00 0.14 +0.03 18 0 87 0
29SEP26 37.00 C 0.00 0.00 0.00 0.08 +0.02 18 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 0.00 18 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 18 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 21 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.55 +0.14 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.60 +0.15 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.62 +0.17 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.80 +0.25 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.80 +0.21 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.82 +0.30 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.75 +0.12 18 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.93 +0.12 18 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.18 +0.10 18 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 2.53 +0.10 18 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 1.97 +0.06 18 0 164 0
30DEC26 32.00 C 0.00 0.00 0.00 1.52 +0.07 18 0 163 0
30DEC26 33.00 C 0.00 0.00 0.00 1.16 +0.07 19 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.85 +0.04 19 0 226 0
30DEC26 35.00 C 0.00 0.00 0.00 0.61 +0.03 18 0 34 0
30DEC26 36.00 C 0.00 0.00 0.00 0.43 +0.02 18 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.30 +0.02 18 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.20 +0.01 18 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.14 +0.01 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.06 0.00 19 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.04 0.00 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 225 0
30MAR27 22.00 C 0.00 0.00 0.00 9.78 +0.16 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.83 +0.17 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.87 +0.13 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.94 +0.12 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.05 +0.28 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.21 +0.25 21 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.30 +0.08 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.61 +0.07 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.99 +0.05 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.45 +0.05 19 0 27 0
30MAR27 32.00 C 2.15 2.15 2.15 2.02 +0.07 19 15 15 +5
30MAR27 33.00 C 0.00 0.00 0.00 1.62 +0.07 19 0 6 0
30MAR27 34.00 C 1.39 1.39 1.39 1.29 +0.03 19 4 4 +4
30MAR27 35.00 C 0.00 0.00 0.00 1.00 +0.01 19 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 0.77 +0.01 19 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 0.59 +0.01 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.44 +0.01 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.33 0.00 19 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.25 0.00 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.18 0.00 19 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.13 0.00 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.07 0.00 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.78 +0.16 22 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.83 +0.17 20 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.90 +0.13 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.05 +0.13 19 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.23 +0.13 19 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.63 +0.29 21 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.71 +0.14 19 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.02 +0.14 19 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.39 +0.10 18 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.86 +0.08 19 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.41 +0.08 19 0 20 0
29JUN27 33.00 C 0.00 0.00 0.00 2.02 +0.08 19 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.67 +0.07 19 0 4 0
29JUN27 35.00 C 0.00 0.00 0.00 1.36 +0.06 19 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.12 +0.06 19 0 4 0
29JUN27 37.00 C 0.00 0.00 0.00 0.91 +0.04 19 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.76 +0.06 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.62 +0.04 20 0 12 0
29JUN27 40.00 C 0.00 0.00 0.00 0.49 +0.03 20 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.39 +0.03 20 0 0 0
TOTAL CALL 501 12,416 +271
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 88 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 529 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 63 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 77 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 17 0 22 0
29JUN26 30.00 P 0.08 0.08 0.08 0.08 +0.01 18 20 404 +10
29JUN26 31.00 P 0.22 0.30 0.22 0.30 -0.01 17 12 717 +12
29JUN26 32.00 P 0.68 0.68 0.68 0.85 -0.06 18 15 822 0
29JUN26 33.00 P 0.00 0.00 0.00 1.62 -0.12 17 0 676 0
29JUN26 34.00 P 0.00 0.00 0.00 2.58 -0.14 0 0 182 0
29JUN26 35.00 P 0.00 0.00 0.00 3.58 -0.14 0 0 30 0
29JUN26 36.00 P 0.00 0.00 0.00 4.58 -0.14 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.58 -0.14 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.58 -0.14 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.58 -0.14 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.58 -0.14 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.58 -0.14 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.58 -0.14 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.58 -0.14 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.58 -0.14 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.58 -0.14 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.58 -0.14 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.58 -0.14 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 19 0 34 0
30JUL26 28.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 71 0
30JUL26 29.00 P 0.00 0.00 0.00 0.11 +0.01 18 0 76 0
30JUL26 30.00 P 0.27 0.27 0.27 0.28 0.00 18 7 488 -7
30JUL26 31.00 P 0.55 0.58 0.55 0.59 -0.03 17 45 704 +45
30JUL26 32.00 P 0.94 1.04 0.93 1.12 -0.04 18 60 317 +60
30JUL26 33.00 P 0.00 0.00 0.00 1.80 -0.08 18 0 295 0
30JUL26 34.00 P 0.00 0.00 0.00 2.64 -0.11 18 0 131 0
30JUL26 35.00 P 0.00 0.00 0.00 3.58 -0.14 0 0 293 0
30JUL26 36.00 P 0.00 0.00 0.00 4.58 -0.14 0 0 60 0
30JUL26 37.00 P 0.00 0.00 0.00 5.58 -0.14 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.58 -0.14 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.58 -0.14 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.58 -0.14 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.58 -0.14 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.58 -0.14 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.58 -0.14 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.58 -0.14 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 0.00 19 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 10 0
28AUG26 28.00 P 0.15 0.15 0.15 0.15 +0.02 19 4 46 0
28AUG26 29.00 P 0.00 0.00 0.00 0.32 +0.02 19 0 320 0
28AUG26 30.00 P 0.00 0.00 0.00 0.59 +0.01 19 0 376 0
28AUG26 31.00 P 0.92 0.92 0.92 1.00 -0.03 19 2 369 +2
28AUG26 32.00 P 0.00 0.00 0.00 1.61 -0.02 19 0 136 0
28AUG26 33.00 P 0.00 0.00 0.00 2.28 -0.08 19 0 150 0
28AUG26 34.00 P 0.00 0.00 0.00 3.05 -0.07 19 0 115 0
28AUG26 35.00 P 0.00 0.00 0.00 3.92 -0.10 19 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 4.85 -0.11 19 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 5.81 -0.12 19 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.85 -0.07 25 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.82 -0.07 26 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.79 -0.07 26 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.77 -0.07 26 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.76 -0.12 27 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.72 -0.14 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.71 -0.16 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 65 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 20 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 19 0 142 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 0.00 19 0 216 0
29SEP26 27.00 P 0.00 0.00 0.00 0.11 0.00 18 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 0.23 0.00 18 0 196 0
29SEP26 29.00 P 0.00 0.00 0.00 0.43 -0.01 18 0 243 0
29SEP26 30.00 P 0.00 0.00 0.00 0.74 -0.02 18 0 397 0
29SEP26 31.00 P 0.00 0.00 0.00 1.16 +0.01 18 0 129 0
29SEP26 32.00 P 0.00 0.00 0.00 1.71 -0.06 18 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 2.39 -0.09 18 0 23 0
29SEP26 34.00 P 0.00 0.00 0.00 3.15 -0.08 18 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 3.99 -0.10 18 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 4.89 -0.12 18 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 5.81 -0.14 17 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 6.85 -0.08 22 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.82 -0.08 23 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.79 -0.08 23 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.77 -0.08 23 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.76 -0.12 24 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.74 -0.15 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.73 -0.14 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.67 -0.19 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.65 -0.20 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.71 -0.14 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 19 0 8 0
30DEC26 23.00 P 0.09 0.09 0.09 0.02 0.00 19 6 8 -6
30DEC26 24.00 P 0.00 0.00 0.00 0.04 0.00 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.09 0.00 19 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.16 -0.01 18 0 110 0
30DEC26 27.00 P 0.00 0.00 0.00 0.29 -0.02 18 0 152 0
30DEC26 28.00 P 0.00 0.00 0.00 0.48 -0.02 18 0 249 0
30DEC26 29.00 P 0.00 0.00 0.00 0.71 -0.03 18 0 21 0
30DEC26 30.00 P 0.00 0.00 0.00 1.10 +0.01 18 0 59 0
30DEC26 31.00 P 0.00 0.00 0.00 1.48 -0.06 18 0 171 0
30DEC26 32.00 P 0.00 0.00 0.00 2.05 -0.09 18 0 200 0
30DEC26 33.00 P 0.00 0.00 0.00 2.70 -0.09 18 0 31 0
30DEC26 34.00 P 0.00 0.00 0.00 3.41 -0.10 18 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 4.20 -0.11 18 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 5.04 -0.12 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.81 -0.25 14 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.85 -0.13 18 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.82 -0.11 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.79 -0.10 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.77 -0.09 19 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.76 -0.12 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.74 -0.15 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.73 -0.14 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.72 -0.14 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.72 -0.13 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.71 -0.14 18 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 78 0
30MAR27 24.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 0.18 -0.02 19 0 80 0
30MAR27 26.00 P 0.00 0.00 0.00 0.30 -0.03 19 0 9 0
30MAR27 27.00 P 0.00 0.00 0.00 0.48 -0.02 19 0 43 0
30MAR27 28.00 P 0.64 0.65 0.64 0.67 -0.07 18 10 37 +6
30MAR27 29.00 P 0.00 0.00 0.00 0.96 -0.07 18 0 201 0
30MAR27 30.00 P 0.00 0.00 0.00 1.33 -0.07 18 0 7 0
30MAR27 31.00 P 0.00 0.00 0.00 1.76 -0.09 18 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 2.31 -0.14 18 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.96 -0.11 19 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 3.65 -0.12 19 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.40 -0.12 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 5.20 -0.13 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.89 -0.25 15 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 6.85 -0.19 16 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.82 -0.15 17 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.79 -0.12 17 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.77 -0.10 17 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.76 -0.13 18 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.74 -0.15 17 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.73 -0.14 17 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.73 -0.13 20 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.72 -0.14 20 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 3 0
29JUN27 24.00 P 0.00 0.00 0.00 0.21 0.00 20 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.33 -0.01 20 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.49 -0.01 20 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.71 -0.02 20 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.98 -0.03 20 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.32 -0.03 20 0 4 0
29JUN27 30.00 P 0.00 0.00 0.00 1.73 -0.04 20 0 16 0
29JUN27 31.00 P 0.00 0.00 0.00 2.19 -0.06 20 0 6 0
29JUN27 32.00 P 0.00 0.00 0.00 2.74 -0.06 20 0 2 0
29JUN27 33.00 P 0.00 0.00 0.00 3.36 -0.07 20 0 1 0
29JUN27 34.00 P 0.00 0.00 0.00 4.04 -0.08 20 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 4.77 -0.09 21 0 30 0
29JUN27 36.00 P 0.00 0.00 0.00 5.40 -0.10 19 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.25 -0.19 20 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.04 -0.25 19 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.04 -0.12 20 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.81 -0.21 17 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.83 -0.13 19 0 0 0
TOTAL PUT 181 11,764 +122
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NBM - CNBM CLOSING PRICE HK$ 4.83
29JUN26 2.60 C 0.00 0.00 0.00 2.23 -0.32 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.13 -0.32 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.03 -0.32 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.93 -0.32 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.83 -0.32 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.73 -0.32 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.63 -0.32 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.53 -0.32 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.44 -0.32 75 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.34 -0.32 69 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.23 -0.33 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.13 -0.33 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.03 -0.34 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.95 -0.32 59 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.83 -0.35 0 0 5 0
29JUN26 4.10 C 0.00 0.00 0.00 0.75 -0.32 48 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.66 -0.32 48 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.58 -0.32 51 0 2 0
29JUN26 4.40 C 0.00 0.00 0.00 0.51 -0.28 54 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.44 -0.28 55 0 17 0
29JUN26 4.60 C 0.00 0.00 0.00 0.40 -0.23 61 0 22 0
29JUN26 4.70 C 0.00 0.00 0.00 0.33 -0.22 59 0 97 0
29JUN26 4.80 C 0.00 0.00 0.00 0.27 -0.22 57 0 75 0
29JUN26 4.90 C 0.00 0.00 0.00 0.24 -0.18 61 0 167 0
29JUN26 5.00 C 0.27 0.27 0.27 0.20 -0.17 61 34 357 +34
29JUN26 5.25 C 0.24 0.24 0.18 0.12 -0.14 60 107 373 +106
29JUN26 5.50 C 0.18 0.18 0.10 0.07 -0.10 61 40 577 +15
29JUN26 5.75 C 0.12 0.12 0.12 0.04 -0.06 62 2 829 +2
29JUN26 6.00 C 0.00 0.00 0.00 0.02 -0.04 61 0 414 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 -0.03 61 0 376 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 -0.01 68 0 666 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 75 0 1,216 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 82 0 556 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 88 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 94 0 75 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 100 0 155 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 105 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 110 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 115 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 130 0 8 0
30JUL26 3.60 C 0.00 0.00 0.00 1.27 -0.32 54 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.16 -0.33 45 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.07 -0.33 46 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.99 -0.31 49 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.91 -0.30 50 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 0.83 -0.29 50 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.76 -0.28 51 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.69 -0.27 52 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.63 -0.28 53 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.57 -0.26 54 0 15 0
30JUL26 4.60 C 0.00 0.00 0.00 0.52 -0.22 55 0 90 0
30JUL26 4.70 C 0.00 0.00 0.00 0.48 -0.20 57 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.43 -0.20 57 0 2 0
30JUL26 4.90 C 0.00 0.00 0.00 0.39 -0.19 57 0 4 0
30JUL26 5.00 C 0.33 0.33 0.32 0.35 -0.15 58 65 165 +65
30JUL26 5.25 C 0.00 0.00 0.00 0.26 -0.14 58 0 455 0
30JUL26 5.50 C 0.22 0.22 0.22 0.19 -0.11 58 50 256 +50
30JUL26 5.75 C 0.00 0.00 0.00 0.14 -0.09 58 0 234 0
30JUL26 6.00 C 0.00 0.00 0.00 0.10 -0.07 58 0 154 0
30JUL26 6.25 C 0.00 0.00 0.00 0.07 -0.05 58 0 15 0
30JUL26 6.50 C 0.00 0.00 0.00 0.05 -0.04 58 0 48 0
30JUL26 6.75 C 0.00 0.00 0.00 0.04 -0.02 60 0 46 0
30JUL26 7.00 C 0.00 0.00 0.00 0.03 -0.02 61 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 34 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.29 -0.33 47 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.22 -0.30 52 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.12 -0.32 48 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.04 -0.31 48 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.97 -0.32 50 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.90 -0.30 50 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.86 -0.27 55 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.77 -0.26 51 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.71 -0.26 52 0 2 0
28AUG26 4.50 C 0.00 0.00 0.00 0.65 -0.25 52 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.61 -0.21 53 0 91 0
28AUG26 4.70 C 0.00 0.00 0.00 0.57 -0.20 55 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.51 -0.19 53 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.47 -0.18 54 0 42 0
28AUG26 5.00 C 0.00 0.00 0.00 0.44 -0.16 55 0 192 0
28AUG26 5.25 C 0.00 0.00 0.00 0.35 -0.14 56 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.27 -0.12 55 0 66 0
28AUG26 5.75 C 0.00 0.00 0.00 0.21 -0.10 55 0 25 0
28AUG26 6.00 C 0.00 0.00 0.00 0.16 -0.08 55 0 10 0
28AUG26 6.25 C 0.16 0.16 0.16 0.12 -0.07 55 260 283 +260
28AUG26 6.50 C 0.00 0.00 0.00 0.10 -0.05 56 0 10 0
28AUG26 6.75 C 0.11 0.11 0.11 0.07 -0.05 55 208 208 +208
28AUG26 7.00 C 0.00 0.00 0.00 0.06 -0.03 57 0 20 0
28AUG26 7.25 C 0.00 0.00 0.00 0.04 -0.03 55 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.03 -0.02 55 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 -0.02 54 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.35 -0.31 52 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.27 -0.29 52 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.18 -0.31 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.11 -0.29 50 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.05 -0.27 52 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.96 -0.28 49 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 0.89 -0.27 49 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.85 -0.25 52 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.78 -0.25 50 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.73 -0.23 51 0 21 0
29SEP26 4.60 C 0.00 0.00 0.00 0.71 -0.19 54 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 0.63 -0.21 51 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.61 -0.17 54 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.54 -0.18 52 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.51 -0.16 53 0 48 0
29SEP26 5.25 C 0.00 0.00 0.00 0.42 -0.10 53 0 390 0
29SEP26 5.50 C 0.00 0.00 0.00 0.35 -0.10 54 0 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.28 -0.09 53 0 49 0
29SEP26 6.00 C 0.00 0.00 0.00 0.22 -0.08 53 0 1,155 0
29SEP26 6.25 C 0.00 0.00 0.00 0.18 -0.06 53 0 109 0
29SEP26 6.50 C 0.00 0.00 0.00 0.14 -0.05 53 0 121 0
29SEP26 6.75 C 0.00 0.00 0.00 0.11 -0.04 53 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.09 -0.03 53 0 144 0
29SEP26 7.25 C 0.00 0.00 0.00 0.07 -0.03 53 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 -0.02 54 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 -0.01 54 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.01 54 0 8 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 49 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.48 -0.28 52 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.40 -0.26 51 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.33 -0.27 51 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.27 -0.24 51 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.20 -0.25 51 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.12 -0.27 49 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.04 -0.27 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.98 -0.27 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.95 -0.24 49 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.88 -0.24 48 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.85 -0.22 49 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.81 -0.20 50 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.77 -0.19 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.72 -0.19 50 0 250 0
30DEC26 5.00 C 0.00 0.00 0.00 0.68 -0.18 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.59 -0.15 50 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.50 -0.14 49 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.44 -0.12 50 0 80 0
30DEC26 6.00 C 0.00 0.00 0.00 0.38 -0.11 50 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.33 -0.09 51 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.28 -0.08 51 0 87 0
30DEC26 6.75 C 0.00 0.00 0.00 0.24 -0.07 51 0 173 0
30DEC26 7.00 C 0.00 0.00 0.00 0.20 -0.07 50 0 48 0
30DEC26 7.25 C 0.00 0.00 0.00 0.17 -0.06 50 0 46 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 -0.04 51 0 112 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 -0.04 51 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 -0.03 51 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 -0.03 50 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 -0.03 51 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 -0.02 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 -0.02 51 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 -0.02 51 0 34 0
30MAR27 3.60 C 0.00 0.00 0.00 1.56 -0.29 49 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.47 -0.30 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.40 -0.29 46 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.37 -0.26 49 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.27 -0.28 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.22 -0.28 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.19 -0.24 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.11 -0.26 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.05 -0.26 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.00 -0.25 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.96 -0.24 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.91 -0.24 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.89 -0.21 48 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.83 -0.21 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.78 -0.22 46 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.70 -0.19 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.64 -0.15 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.56 -0.14 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.50 -0.12 49 0 49 0
30MAR27 6.25 C 0.00 0.00 0.00 0.44 -0.11 48 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.38 -0.11 48 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.34 -0.09 48 0 34 0
30MAR27 7.00 C 0.00 0.00 0.00 0.30 -0.08 48 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.26 -0.08 48 0 11 0
30MAR27 7.50 C 0.00 0.00 0.00 0.23 -0.07 48 0 9 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 -0.06 48 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 -0.05 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 -0.06 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 -0.04 48 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 -0.04 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 -0.03 48 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 -0.04 47 0 49 0
29JUN27 3.60 C 0.00 0.00 0.00 1.59 -0.27 51 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.53 -0.25 51 0 0 0
29JUN27 3.80 C 1.82 1.82 1.82 1.46 -0.25 51 2 2 +2
29JUN27 3.90 C 0.00 0.00 0.00 1.40 -0.24 51 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.34 -0.24 51 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.28 -0.23 50 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.22 -0.23 50 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.17 -0.22 50 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.11 -0.22 49 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.06 -0.22 49 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.01 -0.22 49 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 0.97 -0.20 49 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.93 -0.19 49 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.88 -0.20 49 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.84 -0.19 49 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 0.75 -0.17 49 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.66 -0.17 48 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.59 -0.15 48 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.52 -0.15 48 0 3 0
29JUN27 6.25 C 0.00 0.00 0.00 0.47 -0.13 48 0 3 0
29JUN27 6.50 C 0.00 0.00 0.00 0.42 -0.11 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.37 -0.11 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.33 -0.10 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.29 -0.09 48 0 0 0
29JUN27 7.50 C 0.32 0.32 0.32 0.26 -0.08 48 5 38 +5
TOTAL CALL 773 12,819 +747
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 138 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 123 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 109 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 90 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 84 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 72 0 19 0
29JUN26 3.70 P 0.01 0.01 0.01 0.01 0.00 66 100 123 +98
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 60 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 119 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 136 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 +0.01 58 0 29 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 +0.02 60 0 300 0
29JUN26 4.30 P 0.00 0.00 0.00 0.07 +0.03 60 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.08 +0.03 56 0 379 0
29JUN26 4.50 P 0.08 0.08 0.08 0.12 +0.06 59 10 421 +10
29JUN26 4.60 P 0.00 0.00 0.00 0.15 +0.06 58 0 429 0
29JUN26 4.70 P 0.19 0.20 0.19 0.20 +0.09 60 2 192 0
29JUN26 4.80 P 0.00 0.00 0.00 0.25 +0.10 61 0 611 0
29JUN26 4.90 P 0.22 0.22 0.22 0.31 +0.13 62 3 272 -3
29JUN26 5.00 P 0.26 0.40 0.26 0.37 +0.15 62 15 750 -10
29JUN26 5.25 P 0.52 0.52 0.52 0.54 +0.19 62 2 862 -2
29JUN26 5.50 P 0.00 0.00 0.00 0.75 +0.22 66 0 392 0
29JUN26 5.75 P 0.00 0.00 0.00 0.98 +0.25 72 0 291 0
29JUN26 6.00 P 0.00 0.00 0.00 1.22 +0.28 79 0 232 0
29JUN26 6.25 P 0.00 0.00 0.00 1.47 +0.30 89 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.69 +0.31 82 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 1.97 +0.33 108 0 100 0
29JUN26 7.00 P 0.00 0.00 0.00 2.21 +0.33 110 0 425 0
29JUN26 7.25 P 0.00 0.00 0.00 2.42 +0.30 0 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 2.70 +0.33 119 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.93 +0.31 107 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.21 +0.34 139 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.46 +0.34 146 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.68 +0.31 125 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.96 +0.34 157 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.21 +0.34 163 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.44 +0.32 152 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.03 +0.02 56 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.04 +0.02 56 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.06 +0.03 58 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.07 +0.03 56 0 70 0
30JUL26 4.00 P 0.00 0.00 0.00 0.09 +0.04 56 0 166 0
30JUL26 4.10 P 0.00 0.00 0.00 0.11 +0.05 56 0 60 0
30JUL26 4.20 P 0.00 0.00 0.00 0.14 +0.06 56 0 167 0
30JUL26 4.30 P 0.00 0.00 0.00 0.17 +0.07 56 0 40 0
30JUL26 4.40 P 0.00 0.00 0.00 0.20 +0.07 56 0 38 0
30JUL26 4.50 P 0.25 0.25 0.25 0.24 +0.08 56 1 702 +1
30JUL26 4.60 P 0.23 0.30 0.23 0.28 +0.09 56 88 164 -11
30JUL26 4.70 P 0.31 0.32 0.31 0.32 +0.10 55 29 145 -29
30JUL26 4.80 P 0.00 0.00 0.00 0.38 +0.12 56 0 218 0
30JUL26 4.90 P 0.00 0.00 0.00 0.44 +0.14 57 0 63 0
30JUL26 5.00 P 0.00 0.00 0.00 0.50 +0.15 57 0 635 0
30JUL26 5.25 P 0.00 0.00 0.00 0.66 +0.18 57 0 61 0
30JUL26 5.50 P 0.00 0.00 0.00 0.86 +0.22 60 0 90 0
30JUL26 5.75 P 0.00 0.00 0.00 1.06 +0.24 61 0 51 0
30JUL26 6.00 P 0.00 0.00 0.00 1.28 +0.28 64 0 13 0
30JUL26 6.25 P 0.00 0.00 0.00 1.51 +0.27 67 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.75 +0.31 71 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.99 +0.34 74 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.23 +0.31 77 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.47 +0.32 79 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.72 +0.33 84 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.96 +0.33 85 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.21 +0.34 89 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.46 +0.34 93 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.07 +0.03 56 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.08 +0.03 55 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.10 +0.04 55 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.12 +0.05 55 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.15 +0.05 55 0 5 0
28AUG26 4.10 P 0.00 0.00 0.00 0.18 +0.06 56 0 35 0
28AUG26 4.20 P 0.00 0.00 0.00 0.21 +0.08 55 0 25 0
28AUG26 4.30 P 0.21 0.26 0.21 0.24 +0.08 55 3 60 +3
28AUG26 4.40 P 0.22 0.30 0.22 0.28 +0.09 55 8 35 +8
28AUG26 4.50 P 0.00 0.00 0.00 0.31 +0.09 54 0 1,011 0
28AUG26 4.60 P 0.00 0.00 0.00 0.36 +0.11 54 0 86 0
28AUG26 4.70 P 0.00 0.00 0.00 0.40 +0.11 53 0 53 0
28AUG26 4.80 P 0.00 0.00 0.00 0.46 +0.13 54 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.52 +0.14 55 0 20 0
28AUG26 5.00 P 0.00 0.00 0.00 0.58 +0.16 55 0 19 0
28AUG26 5.25 P 0.00 0.00 0.00 0.74 +0.18 55 0 12 0
28AUG26 5.50 P 0.00 0.00 0.00 0.93 +0.21 57 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 1.13 +0.23 59 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 1.34 +0.25 60 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.56 +0.29 62 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.79 +0.29 64 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.02 +0.30 66 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.26 +0.31 69 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.50 +0.32 71 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.73 +0.32 71 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.97 +0.33 72 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.21 +0.33 73 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.46 +0.34 76 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.10 +0.04 54 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.12 +0.05 53 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.14 +0.05 53 0 8 0
29SEP26 3.90 P 0.00 0.00 0.00 0.17 +0.06 53 0 5 0
29SEP26 4.00 P 0.20 0.20 0.20 0.20 +0.07 54 3 65 0
29SEP26 4.10 P 0.00 0.00 0.00 0.23 +0.08 53 0 39 0
29SEP26 4.20 P 0.00 0.00 0.00 0.26 +0.08 53 0 131 0
29SEP26 4.30 P 0.00 0.00 0.00 0.30 +0.10 53 0 59 0
29SEP26 4.40 P 0.00 0.00 0.00 0.34 +0.10 53 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.38 +0.11 53 0 1,163 0
29SEP26 4.60 P 0.00 0.00 0.00 0.43 +0.12 53 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.47 +0.12 52 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.53 +0.13 53 0 11 0
29SEP26 4.90 P 0.00 0.00 0.00 0.59 +0.15 53 0 52 0
29SEP26 5.00 P 0.00 0.00 0.00 0.64 +0.14 53 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.80 +0.17 53 0 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.97 +0.18 53 0 51 0
29SEP26 5.75 P 0.00 0.00 0.00 1.18 +0.22 56 0 86 0
29SEP26 6.00 P 0.00 0.00 0.00 1.39 +0.24 57 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.59 +0.24 57 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.82 +0.28 59 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 2.05 +0.31 61 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 2.27 +0.30 61 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.50 +0.29 62 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.73 +0.31 61 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.97 +0.32 63 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.21 +0.31 64 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.46 +0.32 66 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.69 +0.32 64 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.96 +0.34 72 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.21 +0.34 74 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.44 +0.32 71 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.18 +0.06 50 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.21 +0.06 50 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.24 +0.07 50 0 46 0
30DEC26 3.90 P 0.00 0.00 0.00 0.28 +0.09 51 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.31 +0.09 50 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.35 +0.10 51 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.38 +0.10 50 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.42 +0.10 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.47 +0.10 50 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.51 +0.12 50 0 74 0
30DEC26 4.60 P 0.00 0.00 0.00 0.55 +0.09 49 0 51 0
30DEC26 4.70 P 0.00 0.00 0.00 0.60 +0.10 49 0 100 0
30DEC26 4.80 P 0.00 0.00 0.00 0.69 +0.16 52 0 48 0
30DEC26 4.90 P 0.00 0.00 0.00 0.73 +0.14 50 0 140 0
30DEC26 5.00 P 0.00 0.00 0.00 0.80 +0.17 51 0 84 0
30DEC26 5.25 P 0.00 0.00 0.00 0.93 +0.16 49 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.09 +0.17 49 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 1.29 +0.20 51 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 1.51 +0.25 53 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 1.71 +0.26 54 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.91 +0.25 53 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.10 +0.25 52 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.35 +0.28 55 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.54 +0.29 52 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.77 +0.30 53 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.01 +0.29 55 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.23 +0.29 53 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.46 +0.29 52 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.72 +0.32 56 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.96 +0.33 57 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.21 +0.33 59 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.44 +0.32 57 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.24 +0.05 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.28 +0.06 49 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.31 +0.06 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.35 +0.08 48 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.39 +0.09 49 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.43 +0.08 49 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.47 +0.10 48 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.50 +0.08 47 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.55 +0.08 48 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.59 +0.11 47 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.64 +0.09 47 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.69 +0.09 47 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 0.76 +0.14 48 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 0.81 +0.12 47 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 0.86 +0.14 47 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 1.02 +0.16 47 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.21 +0.20 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.40 +0.24 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.58 +0.22 50 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.77 +0.23 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.98 +0.28 50 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.19 +0.29 51 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.40 +0.30 51 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.61 +0.28 51 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.81 +0.30 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.03 +0.27 49 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.28 +0.30 51 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.48 +0.30 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.72 +0.30 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.96 +0.30 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.21 +0.32 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.45 +0.33 52 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.38 +0.07 48 0 0 0
29JUN27 3.70 P 0.41 0.41 0.41 0.42 +0.08 48 2 2 +2
29JUN27 3.80 P 0.00 0.00 0.00 0.47 +0.10 48 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.51 +0.10 48 0 8 0
29JUN27 4.00 P 0.00 0.00 0.00 0.54 +0.09 47 0 12 0
29JUN27 4.10 P 0.00 0.00 0.00 0.58 +0.09 47 0 31 0
29JUN27 4.20 P 0.00 0.00 0.00 0.63 +0.09 47 0 38 0
29JUN27 4.30 P 0.00 0.00 0.00 0.69 +0.11 47 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.73 +0.10 46 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.79 +0.11 47 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.84 +0.11 46 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.91 +0.13 47 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.96 +0.13 46 0 25 0
29JUN27 4.90 P 0.00 0.00 0.00 1.01 +0.11 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.07 +0.12 46 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.24 +0.15 46 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.41 +0.16 46 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.59 +0.18 45 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.77 +0.18 45 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.96 +0.19 45 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.15 +0.20 44 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.36 +0.22 44 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.56 +0.23 44 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.78 +0.25 44 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.99 +0.26 43 0 0 0
TOTAL PUT 266 14,311 +67
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 48.58
29JUN26 23.00 C 0.00 0.00 0.00 25.61 +1.29 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.62 +1.30 107 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.62 +1.30 97 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.62 +1.30 87 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.62 +1.30 72 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.62 +1.30 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.62 +1.30 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.62 +1.29 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.63 +1.30 70 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.63 +1.30 62 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.65 +1.32 72 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 14.65 +1.32 67 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 13.63 +1.30 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.63 +1.29 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.66 +1.32 54 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 10.66 +1.32 49 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 9.68 +1.33 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.65 +1.29 36 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 7.67 +1.28 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.70 +1.26 36 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.76 +1.22 36 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.86 +1.17 36 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.01 +1.09 36 0 294 0
29JUN26 46.00 C 0.00 0.00 0.00 3.24 +1.00 36 0 61 0
29JUN26 47.00 C 0.00 0.00 0.00 2.55 +0.87 36 0 114 0
29JUN26 48.00 C 1.49 1.80 1.49 2.01 +0.77 37 63 273 +20
29JUN26 49.00 C 1.34 1.52 1.34 1.47 +0.61 36 45 263 -14
29JUN26 50.00 C 0.75 0.97 0.75 1.08 +0.50 37 38 548 +2
29JUN26 52.50 C 0.52 0.52 0.52 0.42 +0.24 36 2 198 0
29JUN26 55.00 C 0.14 0.14 0.14 0.14 +0.09 36 2 566 0
29JUN26 57.50 C 0.00 0.00 0.00 0.04 +0.03 37 0 160 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 286 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 332 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 147 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 115 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 87 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 12.67 +1.32 41 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.66 +1.32 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.69 +1.29 39 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.82 +1.19 48 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.72 +1.24 36 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.80 +1.23 38 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.88 +1.19 38 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.01 +1.14 38 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.19 +1.09 38 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 4.42 +1.08 38 0 302 0
30JUL26 46.00 C 3.19 3.57 3.19 3.73 +0.91 38 45 203 +15
30JUL26 47.00 C 2.61 2.61 2.61 3.15 +0.81 39 30 168 +15
30JUL26 48.00 C 2.03 2.34 2.03 2.57 +0.70 38 107 146 -15
30JUL26 49.00 C 1.71 1.85 1.71 2.10 +0.63 39 81 85 +13
30JUL26 50.00 C 1.15 1.58 1.15 1.69 +0.55 39 34 321 +30
30JUL26 52.50 C 0.99 1.00 0.99 0.95 +0.37 39 13 173 +7
30JUL26 55.00 C 0.00 0.00 0.00 0.49 +0.21 38 0 224 0
30JUL26 57.50 C 0.00 0.00 0.00 0.25 +0.12 38 0 76 0
30JUL26 60.00 C 0.15 0.15 0.15 0.12 +0.06 39 55 101 +55
30JUL26 62.50 C 0.00 0.00 0.00 0.06 +0.03 39 0 90 0
30JUL26 65.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 75 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.70 +1.25 39 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.82 +1.18 44 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.72 +0.98 34 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.87 +1.15 38 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.02 +1.12 39 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 6.20 +1.07 39 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 5.44 +1.00 39 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 4.74 +0.93 39 0 20 0
28AUG26 46.00 C 3.65 3.65 3.65 4.12 +0.77 39 15 21 +12
28AUG26 47.00 C 3.12 3.12 3.12 3.59 +0.75 40 15 30 -6
28AUG26 48.00 C 2.74 3.07 2.66 3.06 +0.65 40 58 219 +58
28AUG26 49.00 C 2.18 2.33 2.18 2.63 +0.61 40 60 155 +44
28AUG26 50.00 C 0.00 0.00 0.00 2.25 +0.56 40 0 29 0
28AUG26 52.50 C 1.28 1.28 1.28 1.49 +0.41 40 5 28 -5
28AUG26 55.00 C 0.00 0.00 0.00 0.96 +0.28 39 0 45 0
28AUG26 57.50 C 0.00 0.00 0.00 0.61 +0.20 39 0 72 0
28AUG26 60.00 C 0.00 0.00 0.00 0.38 +0.14 39 0 31 0
28AUG26 62.50 C 0.00 0.00 0.00 0.23 +0.09 39 0 46 0
28AUG26 65.00 C 0.00 0.00 0.00 0.14 +0.05 39 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.09 +0.04 40 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.66 +1.30 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.66 +1.29 36 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.67 +1.34 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.69 +1.34 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.71 +1.30 39 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 10.75 +1.26 39 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 9.82 +1.05 39 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.72 +0.77 30 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.91 +0.96 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.07 +0.87 36 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 6.51 +1.01 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.81 +0.92 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.18 +0.88 40 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 4.73 +0.85 41 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 4.14 +0.70 40 0 45 0
29SEP26 48.00 C 3.58 3.58 3.58 3.67 +0.63 40 15 50 0
29SEP26 49.00 C 0.00 0.00 0.00 3.26 +0.61 40 0 140 0
29SEP26 50.00 C 0.00 0.00 0.00 2.90 +0.56 40 0 104 0
29SEP26 52.50 C 0.00 0.00 0.00 2.11 +0.44 40 0 170 0
29SEP26 55.00 C 1.20 1.20 1.20 1.51 +0.33 40 1 630 0
29SEP26 57.50 C 0.00 0.00 0.00 1.07 +0.25 40 0 1,038 0
29SEP26 60.00 C 0.00 0.00 0.00 0.76 +0.19 40 0 48 0
29SEP26 62.50 C 0.00 0.00 0.00 0.53 +0.14 40 0 128 0
29SEP26 65.00 C 0.00 0.00 0.00 0.36 +0.10 40 0 7 0
29SEP26 67.50 C 0.00 0.00 0.00 0.25 +0.08 40 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.17 +0.06 40 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.11 +0.03 40 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.08 +0.03 40 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 12.69 +1.23 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.81 +1.19 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.94 +1.15 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.12 +1.13 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.35 +0.87 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.46 +0.66 36 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.85 +0.73 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.25 +0.47 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.91 +0.82 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.20 +0.60 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.89 +0.53 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.45 +0.51 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.03 +0.58 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.61 +0.52 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.13 +0.39 38 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 3.50 +0.46 40 0 15 0
30DEC26 55.00 C 2.26 2.26 2.26 2.84 +0.40 40 1 6 +1
30DEC26 57.50 C 0.00 0.00 0.00 2.28 +0.30 40 0 0 0
30DEC26 60.00 C 1.50 1.85 1.50 1.82 +0.20 40 4 4 +4
30DEC26 62.50 C 0.00 0.00 0.00 1.40 +0.12 39 0 10 0
30DEC26 65.00 C 0.00 0.00 0.00 1.13 +0.13 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.89 +0.06 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.69 +0.04 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.55 +0.04 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.42 +0.02 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.33 +0.02 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.26 +0.01 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.20 +0.01 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.12 0.00 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.84 +0.94 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.06 +0.93 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.34 +0.92 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.64 +0.89 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.99 +0.81 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.34 +0.72 37 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 8.92 +0.83 38 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 8.26 +0.63 37 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.81 +0.65 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.28 +0.59 37 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 6.83 +0.53 38 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 6.40 +0.49 38 0 43 0
30MAR27 48.00 C 0.00 0.00 0.00 6.19 +0.50 39 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 5.78 +0.61 39 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 5.24 +0.39 38 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 4.43 +0.22 38 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 3.74 +0.18 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.12 +0.12 38 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 2.78 +0.31 39 0 45 0
30MAR27 62.50 C 0.00 0.00 0.00 2.19 +0.08 38 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.88 +0.13 39 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.62 +0.14 39 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 1.34 +0.12 39 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.12 +0.09 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.89 +0.05 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.75 +0.04 39 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 12.37 +1.03 39 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.42 +0.88 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.83 +0.89 37 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 10.29 +0.88 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.76 +0.82 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.25 +0.69 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 8.89 +0.79 38 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.42 +0.76 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.98 +0.76 38 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 7.54 +0.72 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 7.14 +0.72 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.77 +0.66 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 6.39 +0.63 38 0 2 0
29JUN27 52.50 C 0.00 0.00 0.00 5.57 +0.58 38 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.96 +0.61 39 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 4.22 +0.47 39 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.70 +0.45 39 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 3.23 +0.47 39 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.67 +0.28 38 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.31 +0.28 38 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 2.05 +0.29 39 0 0 0
TOTAL CALL 689 11,351 +236
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 122 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 115 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 109 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 98 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 92 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
29JUN26 30.00 P 0.02 0.02 0.02 0.01 0.00 81 1 15 -1
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 32 0
29JUN26 40.00 P 0.05 0.05 0.05 0.01 -0.02 35 1 31 -1
29JUN26 41.00 P 0.07 0.07 0.07 0.03 -0.02 37 2 101 -2
29JUN26 42.00 P 0.10 0.10 0.10 0.06 -0.05 36 1 109 -1
29JUN26 43.00 P 0.15 0.16 0.15 0.12 -0.08 36 2 56 -2
29JUN26 44.00 P 0.00 0.00 0.00 0.22 -0.14 36 0 76 0
29JUN26 45.00 P 0.45 0.52 0.38 0.38 -0.21 36 10 354 -5
29JUN26 46.00 P 1.01 1.01 0.72 0.61 -0.31 37 217 220 -85
29JUN26 47.00 P 0.84 0.88 0.84 0.87 -0.49 35 48 299 +42
29JUN26 48.00 P 0.00 0.00 0.00 1.29 -0.62 36 0 160 0
29JUN26 49.00 P 1.95 1.95 1.95 1.79 -0.78 36 3 183 0
29JUN26 50.00 P 2.75 2.75 2.45 2.41 -0.91 36 2 309 -1
29JUN26 52.50 P 4.50 4.60 4.50 4.40 -1.10 40 9 39 -9
29JUN26 55.00 P 0.00 0.00 0.00 6.45 -1.28 31 0 157 0
29JUN26 57.50 P 0.00 0.00 0.00 9.01 -1.30 46 0 103 0
29JUN26 60.00 P 0.00 0.00 0.00 11.42 -1.45 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.01 -1.35 64 0 75 0
29JUN26 65.00 P 0.00 0.00 0.00 16.43 -1.49 59 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 18.92 -1.30 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.42 -1.40 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.92 -1.30 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.42 -1.30 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.92 -1.30 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.70 -1.02 129 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 34.20 -1.02 135 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 36.76 -0.96 146 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 38.92 -1.30 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.09 -0.04 38 0 32 0
30JUL26 37.00 P 0.00 0.00 0.00 0.15 -0.05 39 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.22 -0.08 38 0 6 0
30JUL26 39.00 P 0.00 0.00 0.00 0.33 -0.12 38 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.48 -0.17 38 0 55 0
30JUL26 41.00 P 0.00 0.00 0.00 0.68 -0.21 39 0 8 0
30JUL26 42.00 P 0.92 1.00 0.92 0.93 -0.26 39 78 159 +78
30JUL26 43.00 P 1.20 1.30 1.20 1.23 -0.28 39 8 242 +5
30JUL26 44.00 P 1.83 1.83 1.64 1.53 -0.39 38 45 321 +30
30JUL26 45.00 P 2.28 2.28 1.90 1.94 -0.45 38 93 438 +93
30JUL26 46.00 P 2.64 2.79 2.42 2.41 -0.62 38 110 236 +81
30JUL26 47.00 P 3.57 3.57 2.97 2.92 -0.59 38 169 375 +42
30JUL26 48.00 P 4.00 4.00 3.68 3.51 -0.79 37 30 405 0
30JUL26 49.00 P 4.46 4.57 4.29 4.16 -0.83 38 70 496 +70
30JUL26 50.00 P 0.00 0.00 0.00 4.86 -0.90 38 0 169 0
30JUL26 52.50 P 0.00 0.00 0.00 6.84 -1.02 38 0 112 0
30JUL26 55.00 P 0.00 0.00 0.00 9.03 -1.12 39 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 11.31 -1.31 38 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.63 -1.35 32 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.22 -1.21 45 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.72 -1.19 50 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.04 -1.43 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.58 -1.38 35 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.07 -1.38 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.73 -1.13 69 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.55 -0.15 40 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.73 -0.18 40 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.94 -0.24 40 0 16 0
28AUG26 41.00 P 0.00 0.00 0.00 1.21 -0.24 40 0 97 0
28AUG26 42.00 P 1.65 1.65 1.65 1.50 -0.28 39 47 151 +47
28AUG26 43.00 P 2.04 2.04 2.04 1.82 -0.35 39 15 163 +15
28AUG26 44.00 P 2.57 2.57 2.30 2.20 -0.40 39 45 306 +45
28AUG26 45.00 P 2.86 2.86 2.86 2.62 -0.59 39 15 244 +15
28AUG26 46.00 P 3.19 3.23 3.19 3.09 -0.51 39 22 86 -4
28AUG26 47.00 P 4.11 4.11 3.66 3.62 -0.60 38 57 202 +12
28AUG26 48.00 P 4.48 4.60 4.48 4.19 -0.69 38 45 231 +35
28AUG26 49.00 P 5.09 5.09 4.84 4.84 -0.72 39 45 203 +5
28AUG26 50.00 P 0.00 0.00 0.00 5.49 -0.85 38 0 150 0
28AUG26 52.50 P 0.00 0.00 0.00 7.56 -0.66 42 0 157 0
28AUG26 55.00 P 0.00 0.00 0.00 9.40 -0.99 39 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.52 -1.10 38 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 14.02 -1.08 43 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.38 -1.12 44 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.81 -1.13 46 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.24 -1.23 46 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.61 -1.35 40 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 26.25 -1.20 54 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 28.73 -1.14 57 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.22 -0.07 40 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.30 -0.10 40 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.42 -0.11 40 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.55 -0.14 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.71 -0.15 40 0 13 0
29SEP26 38.00 P 0.00 0.00 0.00 0.91 -0.21 40 0 49 0
29SEP26 39.00 P 0.00 0.00 0.00 1.14 -0.24 40 0 1 0
29SEP26 40.00 P 1.51 1.51 1.51 1.41 -0.25 40 2 131 -2
29SEP26 41.00 P 1.84 1.84 1.78 1.72 -0.25 40 7 109 -2
29SEP26 42.00 P 0.00 0.00 0.00 2.02 -0.32 40 0 80 0
29SEP26 43.00 P 0.00 0.00 0.00 2.39 -0.33 40 0 159 0
29SEP26 44.00 P 0.00 0.00 0.00 2.79 -0.41 40 0 293 0
29SEP26 45.00 P 3.36 3.36 3.36 3.27 -0.45 40 3 307 -3
29SEP26 46.00 P 3.85 3.85 3.84 3.73 -0.51 39 30 215 +30
29SEP26 47.00 P 0.00 0.00 0.00 4.24 -0.62 39 0 884 0
29SEP26 48.00 P 5.08 5.08 5.08 4.82 -0.67 39 10 148 0
29SEP26 49.00 P 0.00 0.00 0.00 5.43 -0.71 39 0 199 0
29SEP26 50.00 P 6.09 6.09 6.09 6.08 -1.05 39 45 195 +45
29SEP26 52.50 P 0.00 0.00 0.00 8.05 -0.74 41 0 102 0
29SEP26 55.00 P 0.00 0.00 0.00 9.88 -0.96 40 0 77 0
29SEP26 57.50 P 0.00 0.00 0.00 11.96 -0.95 40 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 14.14 -0.96 40 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 16.65 -1.11 44 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 19.05 -1.04 46 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 21.50 -1.01 49 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 23.93 -1.03 50 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.25 -1.20 48 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.81 -1.06 53 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.07 -1.29 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.56 -1.29 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.05 -1.30 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.54 -1.30 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.03 -1.30 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.24 -0.35 40 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 1.49 -0.38 40 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.76 -0.43 40 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 2.06 -0.43 40 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 2.41 -0.51 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.77 -0.49 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.19 -0.52 40 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 3.62 -0.58 40 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 4.08 -0.63 40 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.60 -0.72 40 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 5.11 -0.66 40 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.68 -0.72 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.28 -0.73 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.87 -0.69 41 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.54 -0.80 41 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 9.27 -0.82 41 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.14 -1.03 42 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.16 -1.00 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.29 -1.03 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.44 -0.87 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.67 -1.10 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.94 -1.03 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.24 -1.07 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.68 -1.08 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.03 -1.10 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.40 -1.14 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.84 -1.16 48 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.24 -1.23 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.76 -1.19 50 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.19 -1.14 50 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.84 -0.36 39 0 21 0
30MAR27 37.00 P 0.00 0.00 0.00 2.12 -0.37 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.45 -0.38 39 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 2.80 -0.39 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.16 -0.41 39 0 3 0
30MAR27 41.00 P 0.00 0.00 0.00 3.58 -0.41 39 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 3.90 -0.54 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.40 -0.51 39 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 4.96 -0.55 40 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 5.48 -0.53 40 0 1,012 0
30MAR27 46.00 P 0.00 0.00 0.00 6.00 -0.55 40 0 1,026 0
30MAR27 47.00 P 0.00 0.00 0.00 6.57 -0.57 40 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 7.17 -0.65 40 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 7.77 -0.69 40 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 8.41 -0.72 40 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 10.11 -0.78 40 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 11.95 -0.82 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.87 -0.85 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.87 -0.91 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.06 -0.85 43 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.23 -0.86 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.43 -0.89 44 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.68 -0.91 44 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.03 -0.94 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.31 -0.82 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.62 -0.92 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.13 -0.28 40 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.49 -0.29 40 0 2 0
29JUN27 40.00 P 4.20 4.20 4.10 3.87 -0.31 39 6 1 -4
29JUN27 41.00 P 0.00 0.00 0.00 4.29 -0.33 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.79 -0.31 40 0 3 0
29JUN27 43.00 P 0.00 0.00 0.00 5.20 -0.39 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.67 -0.41 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.19 -0.43 39 0 3 0
29JUN27 46.00 P 0.00 0.00 0.00 6.73 -0.43 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 7.28 -0.49 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 7.86 -0.54 39 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 8.47 -0.53 39 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.09 -0.56 40 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 10.76 -0.77 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.70 -0.71 41 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.58 -0.73 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.53 -0.46 42 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.12 -0.92 39 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.23 -1.30 39 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.43 -0.93 40 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.68 -0.95 40 0 0 0
TOTAL PUT 1,293 13,013 +568
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 42.62
29JUN26 29.00 C 0.00 0.00 0.00 13.66 +0.28 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.66 +0.34 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.67 +0.36 51 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.67 +0.36 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.67 +0.22 38 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.67 +0.30 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.67 +0.35 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.68 +0.36 30 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.69 +0.36 29 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 4.71 +0.34 27 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 3.77 +0.33 27 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.89 +0.30 27 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.10 +0.25 27 0 45 0
29JUN26 42.00 C 1.33 1.33 1.33 1.44 +0.23 27 15 181 -5
29JUN26 43.00 C 0.66 0.98 0.66 0.94 +0.18 28 21 129 +13
29JUN26 44.00 C 0.35 0.61 0.35 0.54 +0.09 27 47 88 +32
29JUN26 45.00 C 0.19 0.37 0.19 0.31 +0.05 27 59 109 -21
29JUN26 46.00 C 0.00 0.00 0.00 0.17 +0.04 28 0 96 0
29JUN26 47.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 138 0
29JUN26 48.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 114 0
29JUN26 49.00 C 0.00 0.00 0.00 0.02 0.00 28 0 159 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 29 0 530 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 22 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 51 0
29JUN26 57.50 C 0.04 0.04 0.04 0.01 0.00 51 40 74 -22
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 16 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 9.76 +0.31 29 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 8.78 +0.41 29 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.72 +0.25 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.82 +0.28 26 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 5.78 +0.14 18 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.09 +0.30 29 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.28 +0.28 29 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 3.53 +0.25 29 0 15 0
30JUL26 41.00 C 0.00 0.00 0.00 2.86 +0.22 29 0 30 0
30JUL26 42.00 C 1.92 2.24 1.92 2.21 +0.19 28 80 155 +80
30JUL26 43.00 C 0.00 0.00 0.00 1.80 +0.23 30 0 128 0
30JUL26 44.00 C 0.00 0.00 0.00 1.37 +0.18 30 0 30 0
30JUL26 45.00 C 0.00 0.00 0.00 1.05 +0.16 30 0 56 0
30JUL26 46.00 C 0.72 0.73 0.72 0.73 +0.07 29 30 91 +1
30JUL26 47.00 C 0.55 0.60 0.55 0.54 +0.05 29 45 106 -26
30JUL26 48.00 C 0.00 0.00 0.00 0.40 +0.05 30 0 41 0
30JUL26 49.00 C 0.26 0.26 0.26 0.28 +0.04 30 15 67 +15
30JUL26 50.00 C 0.22 0.22 0.22 0.19 +0.03 30 15 42 -15
30JUL26 52.50 C 0.00 0.00 0.00 0.07 +0.01 30 0 54 0
30JUL26 55.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 52 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.94 +0.43 33 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.93 +0.34 29 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.01 +0.31 30 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.16 +0.28 31 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.32 +0.27 31 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.60 +0.32 32 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 4.87 +0.30 32 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.20 +0.29 32 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 3.59 +0.31 32 0 8 0
28AUG26 42.00 C 2.74 2.97 2.74 3.03 +0.29 32 20 20 +19
28AUG26 43.00 C 2.13 2.13 2.13 2.54 +0.27 32 15 43 0
28AUG26 44.00 C 0.00 0.00 0.00 2.11 +0.22 32 0 56 0
28AUG26 45.00 C 1.78 1.78 1.78 1.73 +0.19 32 15 15 +10
28AUG26 46.00 C 0.00 0.00 0.00 1.44 +0.17 33 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 1.19 +0.15 33 0 59 0
28AUG26 48.00 C 0.00 0.00 0.00 0.95 +0.13 33 0 45 0
28AUG26 49.00 C 0.00 0.00 0.00 0.76 +0.11 33 0 1 0
28AUG26 50.00 C 0.00 0.00 0.00 0.60 +0.09 33 0 150 0
28AUG26 52.50 C 0.00 0.00 0.00 0.32 +0.06 33 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 0.17 +0.04 33 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 0.08 +0.01 32 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.02 +0.34 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.09 +0.32 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.18 +0.33 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.22 +0.23 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.33 +0.13 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.55 +0.13 29 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.01 +0.32 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.32 +0.31 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.67 +0.29 32 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 4.10 +0.30 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.56 +0.32 32 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.03 +0.23 32 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.63 +0.24 32 0 840 0
29SEP26 45.00 C 0.00 0.00 0.00 2.22 +0.20 32 0 852 0
29SEP26 46.00 C 1.90 1.90 1.90 1.90 +0.18 32 15 75 0
29SEP26 47.00 C 0.00 0.00 0.00 1.63 +0.15 33 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.39 +0.16 33 0 75 0
29SEP26 49.00 C 1.20 1.20 1.20 1.16 +0.14 33 15 30 +15
29SEP26 50.00 C 0.00 0.00 0.00 0.96 +0.12 33 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 0.59 +0.09 33 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.36 +0.07 33 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.21 +0.04 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.12 +0.02 32 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.07 +0.02 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.50 +0.11 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.64 +0.09 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.82 +0.15 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.04 +0.17 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.28 +0.14 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.54 +0.11 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.91 +0.19 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.28 +0.18 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.88 +0.36 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.33 +0.35 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.82 +0.34 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.35 +0.34 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.91 +0.32 33 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 3.51 +0.31 33 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 3.05 +0.29 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.81 +0.23 33 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 2.48 +0.17 33 0 33 0
30DEC26 49.00 C 0.00 0.00 0.00 2.23 +0.19 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 1.99 +0.19 33 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 1.50 +0.25 33 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 1.03 +0.10 32 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.76 +0.10 33 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.57 +0.11 33 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.40 +0.08 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.28 +0.06 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.20 +0.05 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.14 +0.03 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.10 +0.03 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.23 +0.17 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.44 +0.16 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.82 +0.34 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.89 +0.15 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.18 +0.13 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.73 +0.34 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.90 +0.14 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.28 +0.12 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.74 +0.15 32 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.20 +0.03 32 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.69 0.00 32 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.22 -0.02 32 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.79 -0.02 32 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 4.51 0.00 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.25 +0.16 34 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 3.89 +0.15 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.56 +0.17 34 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 3.25 +0.08 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.95 +0.05 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.32 +0.14 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.74 -0.04 33 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.37 -0.07 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.08 -0.01 33 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.87 +0.02 33 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.68 +0.01 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.52 -0.01 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.40 -0.01 33 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.86 +0.15 34 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.26 +0.29 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.42 +0.15 34 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.85 +0.28 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.21 +0.27 35 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.51 +0.19 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.93 +0.19 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.44 +0.24 34 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.86 +0.20 34 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.37 +0.18 33 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.91 +0.18 33 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.48 +0.35 33 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.09 +0.19 33 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.70 +0.18 33 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.33 +0.17 33 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.00 +0.15 33 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.70 +0.16 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.40 +0.15 33 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.77 +0.15 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.24 +0.11 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.80 +0.09 33 0 0 0
TOTAL CALL 447 6,097 +96
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 69 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 0.00 30 0 79 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 190 0
29JUN26 39.00 P 0.18 0.19 0.18 0.09 -0.04 27 33 299 -3
29JUN26 40.00 P 0.26 0.27 0.26 0.21 -0.07 27 30 253 +30
29JUN26 41.00 P 0.00 0.00 0.00 0.44 -0.11 28 0 144 0
29JUN26 42.00 P 1.33 1.33 0.81 0.79 -0.16 28 28 223 +6
29JUN26 43.00 P 1.32 1.32 1.32 1.23 -0.23 27 17 128 -13
29JUN26 44.00 P 2.39 2.39 2.39 1.89 -0.25 27 1 149 0
29JUN26 45.00 P 2.87 2.87 2.83 2.64 -0.30 27 2 113 0
29JUN26 46.00 P 0.00 0.00 0.00 3.50 -0.32 28 0 553 0
29JUN26 47.00 P 0.00 0.00 0.00 4.42 -0.34 27 0 265 0
29JUN26 48.00 P 0.00 0.00 0.00 5.39 -0.35 28 0 127 0
29JUN26 49.00 P 0.00 0.00 0.00 6.57 -0.17 47 0 162 0
29JUN26 50.00 P 0.00 0.00 0.00 7.60 -0.18 54 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 10.16 -0.08 69 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.73 -0.19 84 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.24 0.00 95 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.45 -0.47 80 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.20 -0.07 111 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.73 -0.06 121 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.02 -0.22 112 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.57 -0.19 124 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 30.23 -0.13 145 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 32.57 -0.29 138 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 35.22 -0.06 157 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30JUL26 35.00 P 0.11 0.12 0.11 0.06 -0.02 30 9 60 +7
30JUL26 36.00 P 0.19 0.19 0.19 0.12 -0.02 30 43 66 +28
30JUL26 37.00 P 0.29 0.29 0.29 0.20 -0.04 30 30 60 +15
30JUL26 38.00 P 0.43 0.43 0.43 0.33 -0.06 30 15 69 +15
30JUL26 39.00 P 0.64 0.64 0.64 0.52 -0.08 30 15 37 0
30JUL26 40.00 P 0.00 0.00 0.00 0.78 -0.10 30 0 50 0
30JUL26 41.00 P 1.47 1.47 1.47 1.13 -0.11 30 1 30 0
30JUL26 42.00 P 0.00 0.00 0.00 1.55 -0.13 30 0 47 0
30JUL26 43.00 P 2.51 2.51 2.17 2.07 -0.11 30 30 100 +15
30JUL26 44.00 P 3.40 3.40 3.40 2.64 -0.17 30 2 57 0
30JUL26 45.00 P 0.00 0.00 0.00 3.26 -0.24 29 0 184 0
30JUL26 46.00 P 0.00 0.00 0.00 3.99 -0.27 29 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 4.79 -0.29 29 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 5.64 -0.31 29 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 6.72 -0.14 35 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 7.68 -0.19 37 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 10.16 -0.14 44 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.73 -0.19 54 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.24 -0.07 61 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 17.45 -0.47 53 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 20.20 -0.07 71 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 22.73 -0.09 78 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 25.13 -0.11 79 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.57 -0.19 80 0 0 0
28AUG26 33.00 P 0.14 0.15 0.14 0.11 0.00 33 22 36 +22
28AUG26 34.00 P 0.00 0.00 0.00 0.17 -0.01 33 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.26 -0.01 33 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.39 -0.02 33 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.56 -0.03 33 0 0 0
28AUG26 38.00 P 0.96 0.96 0.96 0.78 -0.04 33 1 14 +1
28AUG26 39.00 P 1.21 1.21 1.21 1.05 -0.04 33 30 75 +15
28AUG26 40.00 P 1.47 1.47 1.47 1.38 -0.06 33 15 30 0
28AUG26 41.00 P 0.00 0.00 0.00 1.76 -0.09 33 0 38 0
28AUG26 42.00 P 0.00 0.00 0.00 2.21 -0.09 33 0 36 0
28AUG26 43.00 P 0.00 0.00 0.00 2.69 -0.16 32 1 75 0
28AUG26 44.00 P 0.00 0.00 0.00 3.27 -0.18 33 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 3.88 -0.17 32 0 30 0
28AUG26 46.00 P 0.00 0.00 0.00 4.57 -0.19 32 0 33 0
28AUG26 47.00 P 0.00 0.00 0.00 5.30 -0.22 32 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 6.26 -0.06 35 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 7.10 -0.05 36 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 7.98 -0.18 37 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.16 -0.27 37 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.73 -0.19 44 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.24 -0.07 50 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.66 -0.26 53 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.20 -0.07 59 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.73 -0.09 64 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.17 -0.10 66 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.15 0.00 33 0 49 0
29SEP26 33.00 P 0.00 0.00 0.00 0.22 0.00 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.32 -0.01 32 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.46 -0.01 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.63 -0.02 33 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 0.84 -0.03 33 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 1.10 -0.03 33 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.42 -0.05 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.78 -0.07 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.19 -0.08 33 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.64 -0.09 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.15 -0.13 33 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 3.68 -0.20 32 0 849 0
29SEP26 45.00 P 0.00 0.00 0.00 4.29 -0.15 32 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 4.94 -0.18 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 5.65 -0.19 32 0 61 0
29SEP26 48.00 P 0.00 0.00 0.00 6.59 -0.02 35 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 7.40 -0.18 35 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 8.20 -0.18 35 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 10.39 -0.21 36 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.73 -0.19 39 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.24 -0.10 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.67 -0.25 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.20 -0.10 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.73 -0.09 56 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.19 -0.11 58 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.64 -0.16 60 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.23 -0.13 66 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.68 -0.18 68 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.22 -0.08 72 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.51 +0.02 33 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 0.66 +0.02 33 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.86 +0.03 33 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 1.07 +0.03 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.31 0.00 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.58 -0.03 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.89 -0.05 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.24 -0.08 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.62 -0.10 32 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 3.05 -0.11 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.52 -0.13 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.13 -0.02 33 1 8 +1
30DEC26 44.00 P 0.00 0.00 0.00 4.73 +0.01 33 0 13 0
30DEC26 45.00 P 0.00 0.00 0.00 5.30 -0.12 33 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 6.01 -0.08 34 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.71 -0.07 34 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 7.43 -0.09 34 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 8.17 -0.12 34 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.95 -0.05 35 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 10.97 -0.11 35 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 13.12 -0.11 36 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 15.33 -0.17 36 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.71 -0.21 37 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 20.20 -0.14 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.73 -0.09 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.19 -0.11 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.64 -0.16 48 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.23 -0.13 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.89 -0.10 33 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.10 -0.10 33 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.34 -0.13 33 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.61 -0.14 33 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.89 -0.07 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 2.20 -0.08 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.54 -0.11 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.91 -0.14 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.32 -0.30 33 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 3.76 -0.19 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.24 -0.33 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.94 -0.20 34 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.51 -0.17 34 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.06 -0.02 33 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.67 -0.04 33 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 7.34 -0.02 33 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 8.04 -0.08 34 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.75 -0.09 34 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 9.49 -0.03 34 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 11.42 0.00 34 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.50 -0.09 35 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 15.65 -0.07 35 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.82 -0.18 34 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.20 -0.14 36 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.73 -0.09 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.19 -0.11 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.64 -0.16 42 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.65 -0.07 33 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.94 -0.09 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.28 -0.09 33 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.61 -0.11 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.99 -0.09 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.38 -0.09 33 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.80 -0.08 33 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.23 -0.09 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.63 -0.12 32 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.13 -0.14 32 0 2 0
29JUN27 43.00 P 0.00 0.00 0.00 5.65 -0.16 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.20 -0.16 31 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.79 -0.18 31 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.40 -0.20 31 0 20 0
29JUN27 47.00 P 0.00 0.00 0.00 8.19 -0.07 32 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.85 -0.08 32 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.54 -0.09 32 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.25 -0.10 32 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.10 -0.09 32 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.05 -0.08 32 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.09 -0.08 32 0 0 0
TOTAL PUT 326 7,967 +139
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 194.40
29JUN26 147.50 C 0.00 0.00 0.00 47.12 +6.92 38 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 44.62 +6.90 0 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 42.13 +7.07 35 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 40.10 +7.52 60 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 37.14 +7.03 32 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 34.69 +7.02 37 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 32.23 +6.98 37 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 29.46 +6.58 0 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 27.38 +6.82 37 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 25.01 +6.69 37 0 3 0
29JUN26 172.50 C 0.00 0.00 0.00 22.69 +6.53 37 0 126 0
29JUN26 175.00 C 0.00 0.00 0.00 20.43 +6.32 37 0 121 0
29JUN26 177.50 C 0.00 0.00 0.00 18.26 +6.07 37 0 91 0
29JUN26 180.00 C 13.72 15.85 13.72 16.18 +5.77 37 59 219 +7
29JUN26 182.50 C 0.00 0.00 0.00 14.21 +5.42 37 0 171 0
29JUN26 185.00 C 0.00 0.00 0.00 12.36 +4.99 37 0 108 0
29JUN26 187.50 C 8.05 8.05 8.05 10.65 +4.54 37 15 181 +14
29JUN26 190.00 C 6.73 8.80 6.73 9.12 +4.13 37 93 398 +19
29JUN26 192.50 C 6.09 8.00 6.09 7.75 +3.76 37 64 398 +24
29JUN26 195.00 C 4.55 6.84 4.55 6.50 +3.31 37 108 475 +12
29JUN26 197.50 C 3.77 5.54 3.77 5.33 +2.84 37 120 399 0
29JUN26 200.00 C 3.00 4.70 3.00 4.35 +2.43 37 230 640 +190
29JUN26 205.00 C 1.82 3.11 1.82 2.85 +1.76 37 101 534 +11
29JUN26 210.00 C 1.10 2.03 1.10 1.77 +1.18 37 129 1,102 +61
29JUN26 215.00 C 0.74 1.00 0.70 1.06 +0.76 37 126 844 +112
29JUN26 220.00 C 0.63 0.63 0.56 0.60 +0.45 37 46 567 +44
29JUN26 225.00 C 0.00 0.00 0.00 0.33 +0.26 37 0 117 0
29JUN26 230.00 C 0.00 0.00 0.00 0.17 +0.14 37 0 177 0
29JUN26 235.00 C 0.00 0.00 0.00 0.09 +0.07 37 0 225 0
29JUN26 240.00 C 0.00 0.00 0.00 0.04 +0.03 37 0 61 0
29JUN26 245.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 37 0 100 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 40 0 28 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 47 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 50 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 52 0 33 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 57 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 59 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 61 0 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 47.12 +5.82 0 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 45.56 +6.65 43 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 42.93 +6.68 38 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 40.78 +7.18 41 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 38.42 +7.09 40 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 35.93 +6.82 38 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 33.69 +6.73 38 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 31.28 +6.41 36 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 29.12 +6.27 36 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 27.02 +6.10 36 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 24.99 +5.92 36 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 23.04 +5.73 36 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 21.16 +5.50 36 0 137 0
30JUL26 180.00 C 17.32 17.32 17.32 19.37 +5.27 36 15 504 +15
30JUL26 182.50 C 0.00 0.00 0.00 17.67 +4.90 36 0 274 0
30JUL26 185.00 C 0.00 0.00 0.00 16.05 +4.59 36 0 225 0
30JUL26 187.50 C 15.06 15.06 13.97 14.52 +4.42 36 60 236 +48
30JUL26 190.00 C 13.34 13.60 12.59 13.13 +4.14 36 45 241 +45
30JUL26 192.50 C 10.17 11.60 10.17 11.77 +3.76 36 95 200 +66
30JUL26 195.00 C 10.04 10.97 9.99 10.62 +3.61 36 120 292 +81
30JUL26 197.50 C 9.34 9.81 8.59 9.53 +3.36 36 180 342 +119
30JUL26 200.00 C 7.97 8.45 7.61 8.45 +3.08 36 41 158 +25
30JUL26 205.00 C 5.24 6.30 5.24 6.64 +2.61 36 66 734 +50
30JUL26 210.00 C 4.20 4.20 4.15 5.16 +2.20 36 15 78 -10
30JUL26 215.00 C 4.10 4.20 3.98 3.95 +1.80 37 12 207 +10
30JUL26 220.00 C 3.00 3.21 2.90 2.96 +1.43 36 50 685 -3
30JUL26 225.00 C 2.36 2.36 2.20 2.19 +1.11 36 39 214 +39
30JUL26 230.00 C 1.76 1.76 1.76 1.60 +0.85 36 15 202 +15
30JUL26 235.00 C 1.04 1.50 1.04 1.15 +0.64 36 37 364 +22
30JUL26 240.00 C 1.02 1.17 1.02 0.82 +0.47 36 49 93 -16
28AUG26 150.00 C 0.00 0.00 0.00 46.48 +6.63 41 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 44.20 +6.74 40 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 41.96 +6.80 40 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 39.76 +7.13 40 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 37.94 +6.89 41 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 35.82 +6.74 41 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 33.56 +6.36 40 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 31.24 +5.90 38 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 29.35 +5.73 38 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 27.48 +5.56 38 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 25.71 +5.39 38 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 23.99 +5.21 38 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 22.32 +5.01 38 0 45 0
28AUG26 182.50 C 0.00 0.00 0.00 20.79 +4.76 38 0 74 0
28AUG26 185.00 C 0.00 0.00 0.00 19.28 +4.54 38 0 93 0
28AUG26 187.50 C 17.77 17.77 17.77 18.30 +4.52 39 15 130 +15
28AUG26 190.00 C 15.00 16.92 15.00 16.70 +4.25 39 30 205 -30
28AUG26 192.50 C 14.76 15.15 14.76 15.59 +4.17 39 114 176 +80
28AUG26 195.00 C 13.61 14.04 13.61 14.30 +3.90 39 133 140 +38
28AUG26 197.50 C 11.46 13.31 11.46 13.14 +3.68 39 154 173 +59
28AUG26 200.00 C 10.51 12.24 10.51 12.15 +3.55 39 45 235 +22
28AUG26 205.00 C 10.05 10.05 9.44 10.20 +3.10 39 35 188 +5
28AUG26 210.00 C 0.00 0.00 0.00 8.48 +2.71 39 0 102 0
28AUG26 215.00 C 7.20 7.20 6.84 6.97 +2.34 39 16 146 0
28AUG26 220.00 C 5.66 6.02 5.66 5.74 +2.02 39 26 179 +26
28AUG26 225.00 C 4.61 4.61 4.61 4.67 +1.72 39 15 200 0
28AUG26 230.00 C 3.85 3.85 3.79 3.77 +1.46 38 30 244 0
28AUG26 235.00 C 3.41 3.41 3.41 3.04 +1.27 38 15 59 0
28AUG26 240.00 C 2.24 2.61 2.24 2.41 +1.03 38 30 30 +30
29SEP26 147.50 C 0.00 0.00 0.00 49.33 +7.16 40 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 47.09 +7.07 39 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 44.90 +6.98 39 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 42.74 +6.88 39 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 40.63 +6.78 38 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 38.02 +6.09 36 0 33 0
29SEP26 162.50 C 0.00 0.00 0.00 36.17 +5.78 36 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 34.23 +5.67 37 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 32.41 +5.53 37 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 30.60 +5.40 37 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 28.83 +5.24 37 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 27.39 +5.29 37 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 25.72 +4.87 37 0 30 0
29SEP26 180.00 C 0.00 0.00 0.00 24.21 +4.77 37 0 14 0
29SEP26 182.50 C 22.24 22.24 22.24 22.72 +4.71 37 15 30 +2
29SEP26 185.00 C 0.00 0.00 0.00 21.40 +4.63 38 0 1 0
29SEP26 187.50 C 0.00 0.00 0.00 19.98 +4.31 38 0 45 0
29SEP26 190.00 C 18.14 18.14 18.14 18.64 +4.05 37 15 109 +15
29SEP26 192.50 C 16.25 17.71 16.25 17.63 +4.11 38 59 358 +15
29SEP26 195.00 C 16.55 16.55 15.84 16.41 +3.81 38 31 85 +1
29SEP26 197.50 C 15.44 15.44 15.44 15.31 +3.74 38 15 85 -2
29SEP26 200.00 C 0.00 0.00 0.00 14.26 +3.58 38 1 75 0
29SEP26 205.00 C 11.76 12.09 11.76 12.36 +3.25 38 23 157 +23
29SEP26 210.00 C 0.00 0.00 0.00 10.64 +2.97 38 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 9.15 +2.67 38 1 100 +1
29SEP26 220.00 C 0.00 0.00 0.00 7.74 +2.37 38 1 107 +1
29SEP26 225.00 C 0.00 0.00 0.00 6.60 +2.09 38 0 42 0
29SEP26 230.00 C 0.00 0.00 0.00 5.53 +1.82 38 1 461 +1
29SEP26 235.00 C 0.00 0.00 0.00 4.68 +1.69 38 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 3.89 +1.45 38 1 23 +1
29SEP26 245.00 C 0.00 0.00 0.00 3.27 +1.26 38 0 2 0
29SEP26 250.00 C 3.09 3.09 3.09 2.70 +1.02 38 15 133 +15
29SEP26 255.00 C 0.00 0.00 0.00 2.19 +0.86 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.79 +0.72 37 0 5 0
29SEP26 265.00 C 0.00 0.00 0.00 1.49 +0.62 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.20 +0.51 37 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 1.01 +0.44 37 0 7 0
29SEP26 280.00 C 0.00 0.00 0.00 0.81 +0.37 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.67 +0.31 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.54 +0.25 37 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 51.75 +6.35 37 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 49.81 +5.67 37 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 47.85 +5.59 37 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 45.88 +5.45 36 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 44.06 +5.99 36 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 42.31 +5.95 37 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 40.52 +5.85 37 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 38.78 +5.78 37 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 37.10 +5.64 36 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 36.02 +6.09 38 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 33.81 +5.29 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 31.87 +4.20 36 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 30.45 +4.11 36 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 29.01 +3.88 36 0 21 0
30DEC26 182.50 C 0.00 0.00 0.00 27.61 +3.91 36 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 27.18 +4.66 37 0 30 0
30DEC26 187.50 C 0.00 0.00 0.00 25.81 +4.44 37 0 17 0
30DEC26 190.00 C 0.00 0.00 0.00 24.56 +4.26 37 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 23.47 +4.24 37 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 22.28 +4.02 37 0 296 0
30DEC26 197.50 C 0.00 0.00 0.00 21.19 +3.85 37 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 20.06 +3.59 37 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 18.13 +3.28 37 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 16.42 +3.25 37 0 288 0
30DEC26 215.00 C 0.00 0.00 0.00 14.80 +3.02 37 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 13.32 +2.76 37 0 38 0
30DEC26 225.00 C 0.00 0.00 0.00 11.93 +2.43 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 10.78 +2.37 38 0 25 0
30DEC26 235.00 C 0.00 0.00 0.00 9.42 +2.21 37 0 66 0
30DEC26 240.00 C 0.00 0.00 0.00 8.68 +2.27 38 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 7.73 +2.12 38 0 10 0
30DEC26 250.00 C 0.00 0.00 0.00 6.71 +1.74 37 0 277 0
30DEC26 255.00 C 0.00 0.00 0.00 5.91 +1.52 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 5.27 +1.46 37 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 4.69 +1.31 37 0 137 0
30DEC26 270.00 C 0.00 0.00 0.00 4.11 +1.13 37 0 36 0
30DEC26 275.00 C 0.00 0.00 0.00 3.65 +1.08 37 0 3 0
30MAR27 147.50 C 0.00 0.00 0.00 54.51 +5.63 36 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 52.60 +5.50 36 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 50.83 +5.48 36 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 49.06 +5.37 36 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 47.34 +5.31 36 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 45.69 +5.26 36 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 43.61 +4.75 35 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 41.99 +4.90 35 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 40.45 +4.65 35 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 39.68 +5.53 37 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 37.51 +4.80 35 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 36.73 +5.08 36 0 9 0
30MAR27 177.50 C 0.00 0.00 0.00 34.77 +4.70 35 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 33.40 +4.55 36 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 32.65 +5.09 36 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 30.98 +4.18 36 0 6 0
30MAR27 187.50 C 0.00 0.00 0.00 30.14 +4.47 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 29.04 +4.44 37 0 36 0
30MAR27 192.50 C 0.00 0.00 0.00 27.89 +4.33 37 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 26.73 +4.07 37 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 25.71 +3.98 37 0 16 0
30MAR27 200.00 C 0.00 0.00 0.00 24.62 +3.77 36 0 16 0
30MAR27 205.00 C 0.00 0.00 0.00 22.66 +3.48 37 0 36 0
30MAR27 210.00 C 0.00 0.00 0.00 20.96 +3.58 37 0 1,182 0
30MAR27 215.00 C 0.00 0.00 0.00 19.35 +3.44 37 0 60 0
30MAR27 220.00 C 0.00 0.00 0.00 17.71 +3.13 37 0 46 0
30MAR27 225.00 C 0.00 0.00 0.00 16.59 +3.24 37 0 58 0
30MAR27 230.00 C 0.00 0.00 0.00 14.98 +2.75 37 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 13.74 +2.61 37 0 4 0
30MAR27 240.00 C 0.00 0.00 0.00 12.64 +2.54 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 45.22 +5.26 35 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 43.81 +5.21 35 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 42.46 +5.21 35 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 41.11 +5.21 35 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 39.76 +4.82 35 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 38.41 +4.69 35 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 37.13 +4.60 35 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 35.96 +4.59 35 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 34.80 +4.51 35 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 33.64 +4.43 36 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 32.75 +4.58 36 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 31.53 +4.51 36 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 30.47 +4.29 36 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 29.43 +4.14 36 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 28.31 +3.97 36 0 26 0
29JUN27 205.00 C 0.00 0.00 0.00 26.55 +3.78 36 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 24.77 +3.97 36 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 23.10 +3.54 36 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 21.54 +3.32 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 20.06 +3.13 37 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 18.70 +2.97 37 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 17.47 +2.92 37 0 4 0
29JUN27 240.00 C 16.20 16.20 16.20 16.27 +2.80 37 4 14 +4
TOTAL CALL 2,770 22,906 +1,322
29JUN26 147.50 P 0.00 0.00 0.00 0.01 0.00 42 0 132 0
29JUN26 150.00 P 0.00 0.00 0.00 0.01 0.00 40 0 251 0
29JUN26 152.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 187 0
29JUN26 155.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 302 0
29JUN26 157.50 P 0.00 0.00 0.00 0.03 -0.04 37 0 235 0
29JUN26 160.00 P 0.00 0.00 0.00 0.06 -0.06 37 0 209 0
29JUN26 162.50 P 0.00 0.00 0.00 0.09 -0.12 37 0 190 0
29JUN26 165.00 P 0.00 0.00 0.00 0.15 -0.18 37 0 86 0
29JUN26 167.50 P 0.38 0.38 0.38 0.24 -0.27 37 5 452 0
29JUN26 170.00 P 0.54 0.54 0.51 0.36 -0.41 37 3 2,202 +2
29JUN26 172.50 P 0.89 0.89 0.71 0.54 -0.56 37 51 359 -21
29JUN26 175.00 P 1.09 1.09 1.03 0.80 -0.73 37 16 1,490 +16
29JUN26 177.50 P 1.48 1.57 1.25 1.13 -0.94 37 96 671 -9
29JUN26 180.00 P 2.05 2.08 1.44 1.57 -1.20 37 259 1,340 +25
29JUN26 182.50 P 2.54 2.54 1.98 2.09 -1.52 37 269 539 +174
29JUN26 185.00 P 3.33 3.33 2.60 2.70 -1.95 37 129 508 +105
29JUN26 187.50 P 3.50 3.80 3.45 3.56 -2.30 37 62 267 +11
29JUN26 190.00 P 5.31 5.31 4.20 4.41 -2.83 36 29 221 +14
29JUN26 192.50 P 6.94 6.94 5.52 5.59 -3.27 37 39 283 +23
29JUN26 195.00 P 7.87 7.87 7.02 6.66 -3.89 36 9 175 +7
29JUN26 197.50 P 8.04 8.45 8.04 8.04 -4.33 36 30 217 +5
29JUN26 200.00 P 0.00 0.00 0.00 9.80 -4.50 37 0 202 0
29JUN26 205.00 P 0.00 0.00 0.00 13.14 -5.39 37 0 71 0
29JUN26 210.00 P 0.00 0.00 0.00 17.10 -5.96 37 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 21.39 -6.43 37 0 52 0
29JUN26 220.00 P 0.00 0.00 0.00 26.76 -5.96 46 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 31.42 -6.28 48 0 72 0
29JUN26 230.00 P 0.00 0.00 0.00 35.63 -7.07 36 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 40.99 -6.71 51 0 6 0
29JUN26 240.00 P 0.00 0.00 0.00 46.05 -6.65 57 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 51.05 -6.65 61 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 56.00 -7.46 64 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 60.99 -6.71 68 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 65.60 -7.10 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 71.11 -6.59 79 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 76.02 -6.68 80 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 80.95 -6.75 82 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 86.00 -6.70 87 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 91.07 -6.63 92 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 96.13 -6.57 97 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 100.60 -7.10 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 106.00 -6.70 100 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 116.05 -6.65 108 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 125.98 -6.72 111 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 0.16 -0.10 36 0 73 0
30JUL26 150.00 P 0.00 0.00 0.00 0.23 -0.15 36 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 0.31 -0.20 36 0 79 0
30JUL26 155.00 P 0.67 0.67 0.65 0.43 -0.28 36 30 48 +18
30JUL26 157.50 P 0.85 0.85 0.85 0.57 -0.37 36 30 898 +30
30JUL26 160.00 P 1.08 1.08 0.92 0.77 -0.44 36 19 216 +19
30JUL26 162.50 P 0.00 0.00 0.00 1.01 -0.56 36 0 299 0
30JUL26 165.00 P 1.41 1.41 1.41 1.27 -0.67 36 30 346 0
30JUL26 167.50 P 1.92 2.05 1.84 1.64 -0.73 36 40 215 +21
30JUL26 170.00 P 2.48 2.52 2.14 2.02 -0.92 36 95 264 +43
30JUL26 172.50 P 2.99 2.99 2.59 2.52 -1.04 36 84 233 +45
30JUL26 175.00 P 0.00 0.00 0.00 3.02 -1.24 36 2 121 0
30JUL26 177.50 P 4.00 4.00 3.83 3.59 -1.49 36 20 122 -10
30JUL26 180.00 P 5.08 5.08 4.45 4.30 -1.68 36 45 159 -19
30JUL26 182.50 P 5.32 5.32 5.32 5.01 -2.03 36 15 283 0
30JUL26 185.00 P 6.72 6.72 5.72 5.79 -2.37 35 58 490 +15
30JUL26 187.50 P 0.00 0.00 0.00 6.85 -2.61 36 0 68 0
30JUL26 190.00 P 8.14 8.14 7.94 7.87 -2.93 36 30 326 +30
30JUL26 192.50 P 9.00 9.00 9.00 9.03 -3.24 35 1 211 0
30JUL26 195.00 P 11.05 11.05 10.23 10.39 -3.41 36 7 158 +7
30JUL26 197.50 P 11.37 12.23 11.37 11.70 -3.80 36 31 44 -14
30JUL26 200.00 P 13.74 13.74 13.74 13.11 -4.16 36 15 46 +6
30JUL26 205.00 P 0.00 0.00 0.00 16.43 -4.53 36 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 19.96 -4.99 36 0 2 0
30JUL26 215.00 P 0.00 0.00 0.00 23.77 -5.41 36 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 27.84 -5.79 36 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 32.12 -6.09 36 0 4 0
30JUL26 230.00 P 0.00 0.00 0.00 36.62 -6.21 36 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 40.99 -6.81 34 0 19 0
30JUL26 240.00 P 0.00 0.00 0.00 46.05 -6.67 38 0 7 0
28AUG26 150.00 P 0.00 0.00 0.00 0.98 -0.44 38 0 8 0
28AUG26 152.50 P 0.00 0.00 0.00 1.23 -0.52 38 1 60 0
28AUG26 155.00 P 0.00 0.00 0.00 1.49 -0.62 38 0 19 0
28AUG26 157.50 P 0.00 0.00 0.00 1.82 -0.72 38 0 60 0
28AUG26 160.00 P 0.00 0.00 0.00 2.19 -0.84 38 0 2 0
28AUG26 162.50 P 0.00 0.00 0.00 2.60 -0.88 38 0 75 0
28AUG26 165.00 P 0.00 0.00 0.00 3.19 -0.89 38 2 107 -1
28AUG26 167.50 P 0.00 0.00 0.00 3.59 -1.12 38 0 84 0
28AUG26 170.00 P 0.00 0.00 0.00 4.27 -1.22 38 0 69 0
28AUG26 172.50 P 4.80 4.80 4.80 4.90 -1.37 38 1 127 0
28AUG26 175.00 P 5.53 5.53 5.53 5.56 -1.60 38 16 1,312 +15
28AUG26 177.50 P 0.00 0.00 0.00 6.32 -1.81 38 0 75 0
28AUG26 180.00 P 7.85 7.85 7.85 7.11 -2.00 38 15 99 +10
28AUG26 182.50 P 8.13 8.46 8.13 8.01 -2.26 37 28 167 -1
28AUG26 185.00 P 9.11 9.40 9.11 8.99 -2.45 37 23 112 +17
28AUG26 187.50 P 11.10 11.10 10.17 10.07 -2.66 37 65 178 +5
28AUG26 190.00 P 12.58 12.58 11.01 11.23 -2.81 37 135 261 +122
28AUG26 192.50 P 13.97 13.97 12.21 12.46 -2.93 37 132 228 +95
28AUG26 195.00 P 15.37 15.37 13.48 13.77 -3.15 37 160 275 +146
28AUG26 197.50 P 16.86 16.86 14.77 15.13 -3.38 37 112 232 +112
28AUG26 200.00 P 18.27 18.27 16.20 16.55 -4.04 37 42 132 +42
28AUG26 205.00 P 19.44 19.44 19.42 19.63 -4.49 37 30 90 +15
28AUG26 210.00 P 0.00 0.00 0.00 23.31 -4.53 38 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 27.16 -4.56 39 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 30.74 -5.50 38 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 34.63 -5.89 38 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 38.86 -6.07 38 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 42.82 -6.16 37 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 46.98 -6.45 36 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 1.49 -0.49 37 0 32 0
29SEP26 150.00 P 0.00 0.00 0.00 1.76 -0.59 37 0 11 0
29SEP26 152.50 P 0.00 0.00 0.00 2.11 -0.66 37 1 158 0
29SEP26 155.00 P 0.00 0.00 0.00 2.49 -0.78 37 0 12 0
29SEP26 157.50 P 3.13 3.13 3.13 2.89 -0.88 37 15 34 +15
29SEP26 160.00 P 0.00 0.00 0.00 3.39 -1.00 37 0 108 0
29SEP26 162.50 P 0.00 0.00 0.00 3.90 -1.09 37 0 119 0
29SEP26 165.00 P 0.00 0.00 0.00 4.60 -1.03 38 0 126 0
29SEP26 167.50 P 0.00 0.00 0.00 5.14 -1.28 37 0 178 0
29SEP26 170.00 P 5.75 5.75 5.75 5.78 -1.35 37 2 788 -2
29SEP26 172.50 P 0.00 0.00 0.00 6.52 -1.53 37 0 195 0
29SEP26 175.00 P 7.40 7.40 7.40 7.27 -1.79 37 1 89 +1
29SEP26 177.50 P 0.00 0.00 0.00 8.17 -1.91 37 0 118 0
29SEP26 180.00 P 0.00 0.00 0.00 9.08 -2.12 37 0 842 0
29SEP26 182.50 P 10.82 10.82 9.88 10.05 -2.32 37 18 38 +2
29SEP26 185.00 P 11.96 11.96 10.91 11.11 -2.49 37 20 49 +1
29SEP26 187.50 P 13.00 13.16 13.00 12.22 -2.69 37 5 40 +4
29SEP26 190.00 P 14.43 14.43 14.43 13.41 -2.87 37 2 73 +1
29SEP26 192.50 P 15.77 15.77 15.76 14.66 -3.07 37 30 113 +30
29SEP26 195.00 P 17.65 17.65 15.77 15.98 -3.27 37 71 79 -4
29SEP26 197.50 P 17.43 17.98 17.43 17.32 -3.50 37 44 150 +42
29SEP26 200.00 P 0.00 0.00 0.00 18.81 -3.78 37 0 787 0
29SEP26 205.00 P 22.02 22.02 22.02 21.90 -4.09 37 8 95 +8
29SEP26 210.00 P 0.00 0.00 0.00 25.31 -4.24 37 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 29.12 -4.85 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 32.87 -5.10 39 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 37.22 -5.01 40 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 41.15 -5.32 40 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 45.52 -5.32 41 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 49.44 -5.88 40 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 53.34 -6.54 38 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 58.26 -6.25 40 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 62.92 -6.28 41 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 67.41 -6.66 41 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 71.92 -6.40 41 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 76.89 -6.47 43 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 81.72 -6.02 43 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 86.48 -6.52 43 0 15 0
29SEP26 285.00 P 0.00 0.00 0.00 91.28 -6.72 44 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 96.13 -6.87 44 0 6 0
30DEC26 147.50 P 0.00 0.00 0.00 3.83 -0.84 37 0 759 0
30DEC26 150.00 P 0.00 0.00 0.00 4.35 -0.90 37 0 15 0
30DEC26 152.50 P 0.00 0.00 0.00 4.86 -1.06 37 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 5.43 -1.15 37 0 83 0
30DEC26 157.50 P 0.00 0.00 0.00 6.09 -1.39 37 0 17 0
30DEC26 160.00 P 0.00 0.00 0.00 6.76 -1.34 37 0 127 0
30DEC26 162.50 P 0.00 0.00 0.00 7.43 -1.64 37 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 8.46 -1.46 38 0 124 0
30DEC26 167.50 P 0.00 0.00 0.00 8.94 -1.88 37 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 10.10 -1.66 38 0 47 0
30DEC26 172.50 P 0.00 0.00 0.00 10.96 -1.75 38 0 113 0
30DEC26 175.00 P 0.00 0.00 0.00 11.91 -1.88 38 2 112 0
30DEC26 177.50 P 0.00 0.00 0.00 13.02 -1.92 38 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 13.92 -2.22 37 0 20 0
30DEC26 182.50 P 16.20 16.20 16.20 15.24 -2.15 38 1 22 0
30DEC26 185.00 P 0.00 0.00 0.00 16.42 -2.28 38 0 44 0
30DEC26 187.50 P 0.00 0.00 0.00 17.32 -2.74 37 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 18.57 -2.91 37 0 30 0
30DEC26 192.50 P 0.00 0.00 0.00 19.75 -3.04 37 0 155 0
30DEC26 195.00 P 0.00 0.00 0.00 21.29 -2.98 38 0 151 0
30DEC26 197.50 P 0.00 0.00 0.00 22.71 -3.12 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 24.06 -3.88 37 0 591 0
30DEC26 205.00 P 0.00 0.00 0.00 27.09 -4.15 38 0 54 0
30DEC26 210.00 P 30.70 30.70 30.70 30.24 -3.94 37 2 61 -2
30DEC26 215.00 P 0.00 0.00 0.00 34.32 -3.46 39 0 76 0
30DEC26 220.00 P 0.00 0.00 0.00 37.77 -3.75 39 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 41.15 -4.79 38 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 45.42 -4.55 40 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 49.28 -4.85 39 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 53.34 -5.04 40 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 57.50 -5.22 40 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 61.65 -5.41 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 66.04 -5.46 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 69.90 -6.10 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 74.33 -6.22 40 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 78.74 -6.40 40 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 83.42 -6.35 40 0 30 0
30MAR27 147.50 P 7.00 7.00 7.00 6.16 -1.10 38 1 39 0
30MAR27 150.00 P 0.00 0.00 0.00 6.66 -1.30 37 0 17 0
30MAR27 152.50 P 0.00 0.00 0.00 7.56 -1.12 38 0 13 0
30MAR27 155.00 P 0.00 0.00 0.00 8.26 -1.30 38 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 8.97 -1.16 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 9.83 -1.48 38 0 756 0
30MAR27 162.50 P 0.00 0.00 0.00 10.71 -1.49 38 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 11.59 -1.66 38 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 12.47 -1.85 38 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 13.45 -1.94 38 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 14.53 -1.90 38 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 15.60 -1.99 38 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 16.55 -2.25 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 17.77 -2.29 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 18.98 -2.38 38 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 20.25 -2.45 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 21.38 -2.71 38 0 16 0
30MAR27 190.00 P 0.00 0.00 0.00 22.48 -3.03 38 0 28 0
30MAR27 192.50 P 0.00 0.00 0.00 24.02 -2.81 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 25.38 -2.92 38 0 30 0
30MAR27 197.50 P 0.00 0.00 0.00 26.77 -3.04 38 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 28.24 -3.44 38 0 21 0
30MAR27 205.00 P 0.00 0.00 0.00 31.22 -3.54 38 0 34 0
30MAR27 210.00 P 0.00 0.00 0.00 34.36 -4.08 38 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 38.16 -3.83 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 41.57 -3.68 39 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 45.22 -4.13 39 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 48.53 -4.65 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 52.67 -4.29 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 56.54 -4.49 40 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 14.02 -1.76 38 0 6 0
29JUN27 167.50 P 0.00 0.00 0.00 15.05 -1.81 38 0 0 0
29JUN27 170.00 P 17.05 17.05 17.05 16.13 -1.82 38 1 9 0
29JUN27 172.50 P 0.00 0.00 0.00 17.22 -1.83 38 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 18.31 -2.02 38 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 19.40 -2.21 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 20.58 -2.32 38 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 21.87 -2.33 38 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 23.16 -2.34 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 24.45 -2.46 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 25.75 -2.65 38 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 27.06 -2.83 38 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 28.50 -2.86 38 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 29.99 -2.87 38 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 31.45 -2.97 38 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 34.43 -3.31 38 0 2 0
29JUN27 210.00 P 0.00 0.00 0.00 37.54 -3.59 38 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 41.02 -3.54 38 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 44.43 -3.78 39 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 47.88 -4.10 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 51.61 -4.10 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 55.39 -4.14 39 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 59.19 -4.25 39 0 0 0
TOTAL PUT 2,535 28,411 +1,216
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NWD - NEW WORLD DEV CO LTD CLOSING PRICE HK$ 7.47
29JUN26 3.60 C 0.00 0.00 0.00 3.88 +0.10 135 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.78 +0.11 130 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.68 +0.08 124 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.58 +0.07 120 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.48 +0.07 115 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.38 +0.10 110 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.28 +0.11 106 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.18 +0.10 101 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.08 +0.11 97 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.98 +0.07 93 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.88 +0.07 88 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.78 +0.10 84 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.68 +0.10 80 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.58 +0.11 76 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.48 +0.09 73 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.23 +0.08 63 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.98 +0.07 55 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.73 +0.06 46 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 1.49 +0.06 53 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 1.25 +0.08 50 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 1.02 +0.06 49 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.80 +0.08 47 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 0.60 +0.07 45 0 104 0
29JUN26 7.25 C 0.00 0.00 0.00 0.44 +0.05 46 0 50 0
29JUN26 7.50 C 0.28 0.28 0.28 0.31 +0.04 46 1 863 +1
29JUN26 7.75 C 0.00 0.00 0.00 0.21 +0.03 47 0 13 0
29JUN26 8.00 C 0.00 0.00 0.00 0.14 +0.03 48 0 98 0
29JUN26 8.25 C 0.00 0.00 0.00 0.08 +0.01 46 0 139 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 195 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 0.00 47 0 131 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 0.00 49 0 534 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 82 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 262 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 123 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 340 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 71 0 225 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 79 0 660 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 87 0 404 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 94 0 522 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 101 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 107 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 113 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 119 0 75 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 124 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 130 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 135 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 140 0 440 0
30JUL26 5.00 C 0.00 0.00 0.00 2.49 - 39 0 0 -
30JUL26 5.25 C 0.00 0.00 0.00 2.25 +0.10 48 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.01 +0.10 48 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.78 +0.11 49 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.51 +0.06 35 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.31 +0.07 42 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.12 +0.05 44 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.94 +0.07 45 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.79 +0.07 47 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.65 +0.06 47 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.53 +0.05 48 0 42 0
30JUL26 7.75 C 0.38 0.38 0.38 0.42 +0.04 47 15 30 +15
30JUL26 8.00 C 0.00 0.00 0.00 0.34 +0.04 48 0 45 0
30JUL26 8.25 C 0.00 0.00 0.00 0.26 +0.02 48 0 45 0
30JUL26 8.50 C 0.17 0.17 0.17 0.21 +0.03 49 15 229 0
30JUL26 8.75 C 0.00 0.00 0.00 0.16 +0.02 48 0 120 0
30JUL26 9.00 C 0.00 0.00 0.00 0.12 +0.02 48 0 147 0
30JUL26 9.25 C 0.00 0.00 0.00 0.09 +0.01 48 0 31 0
30JUL26 9.50 C 0.00 0.00 0.00 0.07 +0.01 49 0 110 0
30JUL26 9.75 C 0.05 0.05 0.05 0.05 0.00 48 30 115 0
30JUL26 10.00 C 0.04 0.04 0.04 0.04 0.00 49 20 87 0
30JUL26 10.50 C 0.00 0.00 0.00 0.02 0.00 49 0 126 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 107 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 187 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 97 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
28AUG26 5.00 C 0.00 0.00 0.00 2.53 - 52 0 0 -
28AUG26 5.25 C 0.00 0.00 0.00 2.25 +0.08 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.01 +0.06 32 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.81 +0.07 43 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.61 +0.07 45 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.43 +0.08 47 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.25 +0.03 48 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.13 +0.09 52 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.95 +0.06 49 0 0 0
28AUG26 7.25 C 0.74 0.74 0.74 0.82 +0.06 50 15 45 +15
28AUG26 7.50 C 0.00 0.00 0.00 0.71 +0.06 50 0 45 0
28AUG26 7.75 C 0.00 0.00 0.00 0.60 +0.05 50 0 30 0
28AUG26 8.00 C 0.00 0.00 0.00 0.51 +0.04 50 0 60 0
28AUG26 8.25 C 0.00 0.00 0.00 0.43 +0.04 50 0 45 0
28AUG26 8.50 C 0.00 0.00 0.00 0.36 +0.03 50 0 15 0
28AUG26 8.75 C 0.00 0.00 0.00 0.30 +0.03 50 0 16 0
28AUG26 9.00 C 0.21 0.21 0.21 0.25 +0.02 51 15 65 0
28AUG26 9.25 C 0.00 0.00 0.00 0.21 +0.02 51 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.17 +0.02 51 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.14 +0.01 51 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.12 +0.02 51 0 16 0
28AUG26 10.50 C 0.00 0.00 0.00 0.08 +0.01 51 0 58 0
28AUG26 11.00 C 0.00 0.00 0.00 0.05 0.00 51 0 110 0
28AUG26 11.50 C 0.00 0.00 0.00 0.04 +0.01 53 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.02 0.00 50 0 12 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29SEP26 4.70 C 0.00 0.00 0.00 2.78 +0.07 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.68 +0.06 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.60 +0.07 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.53 +0.09 40 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 2.30 +0.04 41 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 2.10 +0.06 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.91 +0.04 48 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.73 +0.05 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.56 +0.05 50 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.40 +0.06 51 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.25 +0.05 51 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 1.12 +0.05 52 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 1.00 +0.05 53 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 0.88 +0.04 52 0 45 0
29SEP26 7.75 C 0.00 0.00 0.00 0.78 +0.03 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.69 +0.03 53 0 32 0
29SEP26 8.25 C 0.00 0.00 0.00 0.61 +0.03 53 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 0.53 +0.02 53 0 115 0
29SEP26 8.75 C 0.00 0.00 0.00 0.47 +0.03 54 0 120 0
29SEP26 9.00 C 0.00 0.00 0.00 0.41 +0.02 54 0 149 0
29SEP26 9.25 C 0.00 0.00 0.00 0.36 +0.02 54 0 125 0
29SEP26 9.50 C 0.00 0.00 0.00 0.31 +0.01 54 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.27 +0.01 54 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.23 +0.01 53 0 411 0
29SEP26 10.50 C 0.00 0.00 0.00 0.18 +0.01 54 0 99 0
29SEP26 11.00 C 0.00 0.00 0.00 0.13 +0.01 54 1 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.10 +0.01 54 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 -0.01 53 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.06 0.00 55 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.04 0.00 54 0 54 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 0.00 54 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 0.00 53 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 206 0
30DEC26 4.80 C 0.00 0.00 0.00 2.86 +0.06 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.79 +0.06 51 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.71 +0.06 51 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 2.53 +0.07 52 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.36 +0.07 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.20 +0.06 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.05 +0.07 55 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.91 +0.08 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.77 +0.08 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.64 +0.07 56 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.52 +0.07 57 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.41 +0.07 57 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 1.31 +0.07 57 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.21 +0.06 57 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.12 +0.06 57 0 22 0
30DEC26 8.25 C 0.00 0.00 0.00 1.03 +0.05 57 0 43 0
30DEC26 8.50 C 0.00 0.00 0.00 0.96 +0.06 58 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 0.88 +0.05 58 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.81 +0.05 58 0 82 0
30DEC26 9.25 C 0.00 0.00 0.00 0.75 +0.05 58 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.69 +0.04 58 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 0.64 +0.04 58 1 75 0
30DEC26 10.00 C 0.00 0.00 0.00 0.59 +0.04 58 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.50 +0.03 58 0 2,528 0
30DEC26 11.00 C 0.00 0.00 0.00 0.43 +0.03 58 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.36 +0.02 58 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.31 +0.03 58 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.26 +0.02 58 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.23 +0.03 59 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.19 +0.02 58 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.16 +0.01 58 0 23 0
30DEC26 14.50 C 0.00 0.00 0.00 0.14 +0.01 59 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.13 +0.01 60 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 +0.01 60 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 +0.01 60 0 109 0
30MAR27 5.00 C 0.00 0.00 0.00 2.88 - 53 0 0 -
30MAR27 5.25 C 0.00 0.00 0.00 2.72 +0.09 54 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.57 +0.09 55 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.42 +0.09 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.28 +0.09 56 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.15 +0.09 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.02 +0.08 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.90 +0.08 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.79 +0.08 57 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.69 +0.08 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.59 +0.08 58 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.49 +0.07 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.41 +0.07 58 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 1.32 +0.07 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.24 +0.06 58 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.17 +0.06 58 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 1.10 +0.06 58 0 7 0
30MAR27 9.25 C 0.00 0.00 0.00 1.04 +0.06 58 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.97 +0.05 58 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.92 +0.06 58 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 0.86 +0.05 58 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 0.77 +0.06 59 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.68 +0.05 59 0 134 0
30MAR27 11.50 C 0.00 0.00 0.00 0.60 +0.04 59 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.53 +0.04 59 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.47 +0.03 59 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.42 +0.03 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.38 +0.04 59 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.33 +0.02 59 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.30 +0.03 59 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 0.27 +0.03 59 0 11 0
30MAR27 15.50 C 0.00 0.00 0.00 0.24 +0.03 59 0 47 0
29JUN27 5.00 C 0.00 0.00 0.00 3.03 - 54 0 0 -
29JUN27 5.25 C 0.00 0.00 0.00 2.88 +0.09 55 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.74 +0.10 55 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.60 +0.09 56 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.47 +0.09 56 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.35 +0.09 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.23 +0.09 57 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.12 +0.09 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.01 +0.09 57 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.91 +0.09 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.81 +0.08 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.72 +0.08 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.64 +0.08 58 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 1.56 +0.08 58 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.48 +0.08 58 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.41 +0.08 58 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.34 +0.08 58 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.27 +0.07 58 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.21 +0.07 58 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.15 +0.07 58 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.09 +0.06 58 0 3 0
29JUN27 10.50 C 0.00 0.00 0.00 0.99 +0.06 58 0 29 0
29JUN27 11.00 C 0.00 0.00 0.00 0.90 +0.06 58 0 0 0
TOTAL CALL 113 18,142 +31
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 149 0 2,545 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 144 0 356 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 139 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 129 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 125 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 120 0 2 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 116 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 112 0 41 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 107 0 163 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 103 0 164 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 99 0 17 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 95 0 84 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 92 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 190 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 605 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 399 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 -0.01 50 0 743 0
29JUN26 6.50 P 0.08 0.08 0.08 0.04 -0.01 49 30 434 +30
29JUN26 6.75 P 0.13 0.13 0.11 0.08 -0.02 49 50 634 +50
29JUN26 7.00 P 0.20 0.21 0.20 0.14 -0.03 49 43 866 +28
29JUN26 7.25 P 0.27 0.27 0.27 0.23 -0.04 49 1 253 +1
29JUN26 7.50 P 0.00 0.00 0.00 0.35 -0.06 49 0 828 0
29JUN26 7.75 P 0.00 0.00 0.00 0.50 -0.06 50 0 457 0
29JUN26 8.00 P 0.00 0.00 0.00 0.68 -0.06 51 0 759 0
29JUN26 8.25 P 0.00 0.00 0.00 0.86 -0.07 48 0 404 0
29JUN26 8.50 P 0.00 0.00 0.00 1.11 -0.05 57 0 923 0
29JUN26 8.75 P 0.00 0.00 0.00 1.34 -0.09 60 0 296 0
29JUN26 9.00 P 0.00 0.00 0.00 1.59 -0.09 67 1 200 -1
29JUN26 9.25 P 0.00 0.00 0.00 1.84 -0.05 73 0 65 0
29JUN26 9.50 P 2.12 2.12 2.12 2.09 -0.04 80 10 85 0
29JUN26 9.75 P 0.00 0.00 0.00 2.35 -0.03 89 0 41 0
29JUN26 10.00 P 0.00 0.00 0.00 2.58 -0.05 89 0 39 0
29JUN26 10.50 P 0.00 0.00 0.00 3.12 -0.01 113 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 3.60 -0.06 117 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 4.15 0.00 143 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 4.60 -0.03 136 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 5.09 -0.04 141 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 5.59 -0.04 149 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.09 -0.05 156 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.59 -0.06 163 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.14 +0.01 190 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.59 -0.06 177 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.14 +0.01 204 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.59 -0.06 189 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
30JUL26 5.25 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.04 -0.01 49 0 134 0
30JUL26 6.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 132 0
30JUL26 6.25 P 0.00 0.00 0.00 0.11 -0.02 50 0 332 0
30JUL26 6.50 P 0.00 0.00 0.00 0.16 -0.02 49 0 126 0
30JUL26 6.75 P 0.00 0.00 0.00 0.23 -0.03 49 0 142 0
30JUL26 7.00 P 0.40 0.40 0.40 0.33 -0.03 50 20 725 0
30JUL26 7.25 P 0.00 0.00 0.00 0.43 -0.05 50 0 207 0
30JUL26 7.50 P 0.00 0.00 0.00 0.56 -0.05 50 0 458 0
30JUL26 7.75 P 0.00 0.00 0.00 0.71 -0.06 51 0 515 0
30JUL26 8.00 P 0.00 0.00 0.00 0.88 -0.03 52 0 414 0
30JUL26 8.25 P 0.00 0.00 0.00 1.06 -0.03 52 0 38 0
30JUL26 8.50 P 0.00 0.00 0.00 1.25 -0.08 53 0 27 0
30JUL26 8.75 P 0.00 0.00 0.00 1.46 -0.08 54 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 1.66 -0.09 53 0 17 0
30JUL26 9.25 P 0.00 0.00 0.00 1.90 -0.08 57 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 2.14 -0.07 59 0 67 0
30JUL26 9.75 P 0.00 0.00 0.00 2.38 -0.07 62 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 2.62 -0.07 65 0 20 0
30JUL26 10.50 P 0.00 0.00 0.00 3.13 -0.05 74 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 3.64 -0.04 82 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.15 -0.02 90 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.60 -0.06 87 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.10 -0.06 92 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.62 -0.03 102 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.09 -0.06 100 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.61 -0.04 110 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.03 - 52 0 0 -
28AUG26 5.25 P 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.11 -0.01 52 0 4 0
28AUG26 6.00 P 0.00 0.00 0.00 0.16 -0.01 52 0 25 0
28AUG26 6.25 P 0.00 0.00 0.00 0.22 -0.02 52 0 70 0
28AUG26 6.50 P 0.00 0.00 0.00 0.29 -0.03 52 0 76 0
28AUG26 6.75 P 0.00 0.00 0.00 0.38 -0.03 52 0 75 0
28AUG26 7.00 P 0.00 0.00 0.00 0.49 -0.03 53 0 117 0
28AUG26 7.25 P 0.00 0.00 0.00 0.60 -0.04 53 0 48 0
28AUG26 7.50 P 0.00 0.00 0.00 0.74 -0.04 53 0 156 0
28AUG26 7.75 P 0.00 0.00 0.00 0.88 -0.05 53 0 51 0
28AUG26 8.00 P 0.00 0.00 0.00 1.05 -0.05 54 0 113 0
28AUG26 8.25 P 0.00 0.00 0.00 1.22 -0.04 55 0 68 0
28AUG26 8.50 P 0.00 0.00 0.00 1.40 -0.07 55 0 145 0
28AUG26 8.75 P 0.00 0.00 0.00 1.60 -0.07 56 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.80 -0.07 56 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 2.01 -0.07 57 0 25 0
28AUG26 9.50 P 0.00 0.00 0.00 2.23 -0.07 58 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 2.46 -0.06 60 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 2.69 -0.06 61 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.17 -0.06 65 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.66 -0.06 70 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.16 -0.01 75 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.65 -0.04 79 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.14 -0.02 82 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.64 -0.01 87 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.13 -0.03 89 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.62 -0.04 91 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.05 -0.01 56 0 132 0
29SEP26 4.80 P 0.00 0.00 0.00 0.06 -0.01 56 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.07 -0.01 56 0 0 0
29SEP26 5.00 P 0.12 0.12 0.12 0.08 -0.01 55 3 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.11 -0.02 55 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.15 -0.02 55 0 126 0
29SEP26 5.75 P 0.00 0.00 0.00 0.21 -0.02 55 0 168 0
29SEP26 6.00 P 0.34 0.34 0.34 0.27 -0.03 55 3 188 0
29SEP26 6.25 P 0.00 0.00 0.00 0.34 -0.04 55 0 285 0
29SEP26 6.50 P 0.00 0.00 0.00 0.43 -0.04 55 0 315 0
29SEP26 6.75 P 0.00 0.00 0.00 0.53 -0.05 55 0 128 0
29SEP26 7.00 P 0.72 0.72 0.72 0.65 -0.05 56 30 76 +5
29SEP26 7.25 P 0.00 0.00 0.00 0.77 -0.06 55 0 36 0
29SEP26 7.50 P 0.00 0.00 0.00 0.91 -0.06 56 0 112 0
29SEP26 7.75 P 0.00 0.00 0.00 1.06 -0.06 56 0 92 0
29SEP26 8.00 P 0.00 0.00 0.00 1.21 -0.06 56 0 171 0
29SEP26 8.25 P 0.00 0.00 0.00 1.39 -0.04 57 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 1.56 -0.05 57 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 1.75 -0.05 57 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 1.94 -0.05 58 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.15 -0.04 59 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.35 -0.05 59 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.57 -0.04 60 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.79 -0.04 61 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.25 -0.03 63 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.72 -0.02 66 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.19 -0.05 68 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 4.67 -0.06 70 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.15 -0.06 72 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 5.64 -0.06 75 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.13 -0.06 77 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.62 -0.05 79 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.14 -0.03 85 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.60 -0.07 82 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.14 -0.02 91 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.59 -0.06 87 0 0 0
30DEC26 4.80 P 0.30 0.30 0.30 0.21 -0.01 60 1 217 -1
30DEC26 4.90 P 0.00 0.00 0.00 0.23 -0.01 59 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 0.00 60 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.32 -0.01 60 0 16 0
30DEC26 5.50 P 0.50 0.50 0.50 0.40 -0.01 60 4 69 +4
30DEC26 5.75 P 0.00 0.00 0.00 0.48 -0.01 60 0 124 0
30DEC26 6.00 P 0.00 0.00 0.00 0.57 -0.02 60 0 225 0
30DEC26 6.25 P 0.00 0.00 0.00 0.67 -0.02 60 0 94 0
30DEC26 6.50 P 0.00 0.00 0.00 0.78 -0.03 60 0 137 0
30DEC26 6.75 P 0.00 0.00 0.00 0.90 -0.02 60 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 1.03 -0.03 60 0 108 0
30DEC26 7.25 P 0.00 0.00 0.00 1.17 -0.02 61 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.31 -0.03 61 0 3,020 0
30DEC26 7.75 P 0.00 0.00 0.00 1.46 -0.04 61 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.62 -0.04 61 0 78 0
30DEC26 8.25 P 0.00 0.00 0.00 1.78 -0.05 61 0 43 0
30DEC26 8.50 P 0.00 0.00 0.00 1.96 -0.04 62 1 37 +1
30DEC26 8.75 P 0.00 0.00 0.00 2.14 -0.04 62 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.32 -0.05 62 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.51 -0.06 62 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.71 -0.05 63 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.90 -0.06 63 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 3.11 -0.05 64 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.53 -0.05 64 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.97 -0.02 66 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 4.41 -0.02 66 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.87 -0.01 68 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 5.34 0.00 70 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.81 -0.01 71 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.30 +0.01 73 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.77 +0.03 74 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.20 -0.03 72 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.68 -0.03 73 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.21 +0.03 77 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.70 +0.04 79 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.41 - 60 0 0 -
30MAR27 5.25 P 0.00 0.00 0.00 0.49 0.00 61 0 0 0
30MAR27 5.50 P 0.68 0.74 0.68 0.57 -0.01 60 124 120 +120
30MAR27 5.75 P 0.00 0.00 0.00 0.67 -0.01 60 0 31 0
30MAR27 6.00 P 0.00 0.00 0.00 0.77 -0.02 60 0 128 0
30MAR27 6.25 P 0.00 0.00 0.00 0.89 -0.02 61 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 1.01 -0.01 61 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.14 -0.02 61 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.27 -0.02 61 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.42 -0.01 61 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.56 -0.03 61 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.72 -0.03 61 0 7 0
30MAR27 8.00 P 0.00 0.00 0.00 1.88 -0.03 62 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.04 -0.03 62 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.21 -0.04 62 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.39 -0.04 62 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.57 -0.04 62 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.75 -0.05 62 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 2.95 -0.04 63 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.14 -0.05 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.34 -0.05 63 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 3.75 -0.03 64 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.17 -0.02 64 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 4.60 -0.01 65 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.04 -0.01 66 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.49 0.00 67 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.95 +0.01 68 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.42 +0.03 69 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.89 +0.04 70 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.35 +0.03 71 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.82 +0.03 71 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.29 +0.02 72 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.53 - 60 0 0 -
29JUN27 5.25 P 0.00 0.00 0.00 0.62 0.00 60 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.72 -0.01 60 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.83 0.00 60 0 28 0
29JUN27 6.00 P 0.00 0.00 0.00 0.94 -0.01 60 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 1.06 -0.01 60 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.19 0.00 61 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.32 -0.01 61 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.46 -0.01 61 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.61 -0.01 61 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.75 -0.02 61 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.92 -0.01 61 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.08 -0.01 61 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.24 -0.02 61 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.41 -0.02 62 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.59 -0.03 62 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 2.77 -0.03 62 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.95 -0.03 62 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.14 -0.03 62 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.33 -0.04 62 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.53 -0.03 63 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.93 -0.03 63 0 33 0
29JUN27 11.00 P 0.00 0.00 0.00 4.34 -0.03 64 0 12 0
TOTAL PUT 321 30,651 +237
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 35.94
29JUN26 25.00 C 0.00 0.00 0.00 10.98 +0.34 57 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.98 +0.34 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.94 +0.33 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.03 +0.39 58 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.98 +0.33 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.99 +0.18 32 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.01 +0.31 33 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.06 +0.29 33 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 3.16 +0.19 33 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.35 +0.17 33 0 45 0
29JUN26 35.00 C 0.00 0.00 0.00 1.66 +0.13 33 0 117 0
29JUN26 36.00 C 0.00 0.00 0.00 1.10 +0.09 33 0 105 0
29JUN26 37.00 C 0.00 0.00 0.00 0.68 +0.05 33 0 97 0
29JUN26 38.00 C 0.00 0.00 0.00 0.41 +0.02 34 0 111 0
29JUN26 39.00 C 0.25 0.25 0.23 0.23 +0.01 34 45 150 +30
29JUN26 40.00 C 0.00 0.00 0.00 0.12 0.00 34 0 168 0
29JUN26 41.00 C 0.10 0.10 0.09 0.06 0.00 34 19 169 +4
29JUN26 42.00 C 0.05 0.05 0.05 0.03 0.00 34 15 169 0
29JUN26 43.00 C 0.00 0.00 0.00 0.02 0.00 36 0 115 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 93 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 132 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 140 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 209 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 48 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 108 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 64 0 44 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 71 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 77 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.08 +0.42 38 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.03 +0.30 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.19 +0.12 39 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.27 +0.39 38 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.40 +0.27 38 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.59 +0.25 38 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 3.85 +0.23 38 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 3.18 +0.15 38 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 2.58 +0.14 38 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 2.07 +0.15 38 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 1.60 +0.07 37 0 25 0
30JUL26 38.00 C 1.22 1.22 1.22 1.27 +0.07 38 15 122 +15
30JUL26 39.00 C 0.00 0.00 0.00 0.99 +0.07 38 0 45 0
30JUL26 40.00 C 0.00 0.00 0.00 0.75 +0.06 38 0 75 0
30JUL26 41.00 C 0.66 0.66 0.66 0.56 +0.05 38 15 30 -15
30JUL26 42.00 C 0.00 0.00 0.00 0.41 +0.03 38 0 84 0
30JUL26 43.00 C 0.00 0.00 0.00 0.30 +0.03 38 0 81 0
30JUL26 44.00 C 0.00 0.00 0.00 0.21 +0.02 38 0 127 0
30JUL26 45.00 C 0.00 0.00 0.00 0.15 +0.01 38 0 113 0
30JUL26 46.00 C 0.00 0.00 0.00 0.11 +0.01 38 0 114 0
30JUL26 47.00 C 0.00 0.00 0.00 0.07 0.00 38 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.05 0.00 38 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 9.28 +0.19 41 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 8.35 +0.14 40 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.48 +0.15 40 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.64 +0.46 40 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.81 +0.31 39 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.07 +0.23 39 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.38 +0.21 39 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 3.77 +0.18 39 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 3.19 +0.15 39 0 15 0
28AUG26 36.00 C 0.00 0.00 0.00 2.69 +0.14 39 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 2.23 +0.10 38 0 27 0
28AUG26 38.00 C 0.00 0.00 0.00 1.85 +0.08 39 0 56 0
28AUG26 39.00 C 0.00 0.00 0.00 1.54 +0.07 39 0 45 0
28AUG26 40.00 C 0.00 0.00 0.00 1.28 +0.06 39 0 105 0
28AUG26 41.00 C 0.00 0.00 0.00 1.05 +0.06 39 0 120 0
28AUG26 42.00 C 0.00 0.00 0.00 0.85 +0.05 39 0 75 0
28AUG26 43.00 C 0.00 0.00 0.00 0.68 +0.04 39 0 44 0
28AUG26 44.00 C 0.00 0.00 0.00 0.54 +0.03 39 0 47 0
28AUG26 45.00 C 0.00 0.00 0.00 0.43 +0.03 39 0 90 0
28AUG26 46.00 C 0.00 0.00 0.00 0.34 +0.02 39 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 0.26 +0.01 39 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.20 +0.01 39 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 0.16 +0.01 39 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.12 0.00 39 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.07 +0.01 40 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.47 +0.38 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.62 +0.34 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.67 +0.10 37 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.87 +0.04 37 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.14 +0.08 38 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.47 +0.08 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.01 +0.24 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.42 +0.22 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.89 +0.21 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.40 +0.19 41 0 45 0
29SEP26 37.00 C 0.00 0.00 0.00 2.96 +0.18 41 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.57 +0.17 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.22 +0.15 41 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 1.91 +0.14 41 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 1.63 +0.15 41 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 1.35 +0.08 40 0 39 0
29SEP26 43.00 C 0.00 0.00 0.00 1.15 +0.05 41 0 81 0
29SEP26 44.00 C 0.00 0.00 0.00 0.98 +0.06 41 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.85 +0.07 41 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 0.72 +0.07 41 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.60 +0.04 41 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.52 +0.05 41 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.44 +0.05 42 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 0.36 +0.03 41 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.23 +0.03 41 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.14 +0.01 41 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.09 +0.01 41 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.99 +0.24 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.22 +0.24 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.48 +0.23 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.79 +0.27 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.11 +0.25 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.49 +0.24 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.91 +0.23 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.35 +0.21 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.85 +0.20 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.45 +0.24 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.03 +0.19 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.63 +0.18 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.28 +0.08 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.94 +0.08 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.72 +0.14 42 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 2.44 +0.14 42 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 2.19 +0.12 42 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.97 +0.12 42 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 1.71 +0.12 41 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 1.53 +0.10 41 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 1.37 +0.10 41 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 1.25 +0.13 42 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.08 +0.07 41 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 0.97 +0.07 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.72 +0.03 41 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.55 +0.04 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.41 +0.04 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.30 +0.02 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.22 +0.02 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.12 +0.01 41 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.73 +0.23 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.02 +0.23 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.34 +0.22 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.70 +0.27 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.99 +0.17 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.41 +0.16 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.88 +0.18 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.41 +0.21 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.86 +0.15 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.41 +0.13 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.98 +0.12 41 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 4.59 +0.10 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.22 +0.10 41 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.11 +0.30 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.78 +0.27 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.49 +0.25 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.23 +0.21 43 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 2.96 +0.18 43 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 2.72 +0.15 43 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 2.52 +0.15 43 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 2.32 +0.16 43 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.11 +0.12 43 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 1.96 +0.13 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.80 +0.17 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.45 +0.10 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.17 +0.12 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.95 +0.07 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.76 +0.07 42 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.62 +0.06 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.48 +0.27 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.80 +0.25 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.17 +0.24 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.56 +0.26 44 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.89 +0.17 43 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.34 +0.18 43 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.87 +0.20 43 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.42 +0.16 44 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.98 +0.20 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.53 +0.18 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.10 +0.17 43 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 5.70 +0.16 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.33 +0.15 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.99 +0.15 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.66 +0.13 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.36 +0.13 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.09 +0.13 43 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.83 +0.12 43 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.49 +0.05 42 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 3.27 +0.05 42 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.07 +0.08 42 0 0 0
TOTAL CALL 109 5,184 +34
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 40 0
29JUN26 32.00 P 0.00 0.00 0.00 0.08 -0.05 34 0 60 0
29JUN26 33.00 P 0.00 0.00 0.00 0.18 -0.09 34 0 125 0
29JUN26 34.00 P 0.00 0.00 0.00 0.38 -0.13 34 0 16 0
29JUN26 35.00 P 0.86 0.86 0.70 0.69 -0.19 34 20 50 -9
29JUN26 36.00 P 1.32 1.32 1.32 1.12 -0.23 34 10 180 0
29JUN26 37.00 P 0.00 0.00 0.00 1.71 -0.27 34 0 190 0
29JUN26 38.00 P 2.45 2.45 2.45 2.42 -0.31 33 2 32 0
29JUN26 39.00 P 0.00 0.00 0.00 3.24 -0.22 33 0 138 0
29JUN26 40.00 P 0.00 0.00 0.00 4.14 -0.47 34 0 137 0
29JUN26 41.00 P 0.00 0.00 0.00 5.24 -0.35 47 0 126 0
29JUN26 42.00 P 0.00 0.00 0.00 6.25 -0.35 53 0 120 0
29JUN26 43.00 P 0.00 0.00 0.00 7.27 -0.35 60 0 90 0
29JUN26 44.00 P 0.00 0.00 0.00 8.30 -0.35 68 0 105 -82
29JUN26 45.00 P 0.00 0.00 0.00 9.30 -0.36 73 0 62 0
29JUN26 46.00 P 0.00 0.00 0.00 10.29 -0.22 78 0 30 0
29JUN26 47.00 P 0.00 0.00 0.00 11.06 -0.55 0 0 20 0
29JUN26 48.00 P 0.00 0.00 0.00 12.30 -0.20 88 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.06 -0.43 0 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 14.06 -0.34 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 16.79 -0.31 107 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.29 -0.11 117 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.78 -0.26 125 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.29 -0.26 134 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 26.79 -0.11 142 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 29.29 -0.11 150 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 31.79 -0.11 158 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 34.28 -0.12 164 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 36.81 -0.09 174 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.13 -0.02 38 0 33 0
30JUL26 30.00 P 0.00 0.00 0.00 0.22 -0.04 38 0 50 0
30JUL26 31.00 P 0.00 0.00 0.00 0.35 -0.07 38 0 5 0
30JUL26 32.00 P 0.00 0.00 0.00 0.54 -0.10 38 0 74 0
30JUL26 33.00 P 0.93 0.93 0.93 0.80 -0.13 38 15 90 +13
30JUL26 34.00 P 0.00 0.00 0.00 1.14 -0.15 38 0 45 0
30JUL26 35.00 P 1.66 1.66 1.66 1.54 -0.17 38 10 39 -10
30JUL26 36.00 P 2.15 2.15 2.15 1.99 -0.21 38 15 104 -15
30JUL26 37.00 P 0.00 0.00 0.00 2.53 -0.23 37 0 125 0
30JUL26 38.00 P 0.00 0.00 0.00 3.19 -0.25 38 0 118 0
30JUL26 39.00 P 0.00 0.00 0.00 3.90 -0.16 38 0 71 0
30JUL26 40.00 P 4.67 4.68 4.67 4.66 -0.30 38 4 124 0
30JUL26 41.00 P 0.00 0.00 0.00 5.48 -0.47 38 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 6.53 -0.12 43 0 140 0
30JUL26 43.00 P 0.00 0.00 0.00 7.33 -0.29 41 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 8.41 -0.29 48 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 9.30 -0.36 47 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 10.29 -0.29 50 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 11.16 -0.45 47 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 12.30 -0.20 57 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 13.16 -0.36 52 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 14.16 -0.35 55 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 16.79 -0.31 69 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 19.29 -0.23 75 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 21.78 -0.26 81 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 24.29 -0.26 87 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 26.79 -0.23 92 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.14 -0.02 39 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.22 -0.04 39 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.34 -0.05 39 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.49 -0.08 39 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.70 -0.09 39 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.96 -0.11 39 0 4 0
28AUG26 33.00 P 0.00 0.00 0.00 1.29 -0.12 40 0 45 0
28AUG26 34.00 P 0.00 0.00 0.00 1.65 -0.15 39 0 128 0
28AUG26 35.00 P 0.00 0.00 0.00 2.10 -0.16 39 0 49 0
28AUG26 36.00 P 0.00 0.00 0.00 2.55 -0.20 39 0 86 0
28AUG26 37.00 P 0.00 0.00 0.00 3.10 -0.23 39 0 128 0
28AUG26 38.00 P 0.00 0.00 0.00 3.73 -0.14 39 0 129 0
28AUG26 39.00 P 0.00 0.00 0.00 4.40 -0.39 39 0 165 0
28AUG26 40.00 P 0.00 0.00 0.00 5.11 -0.43 39 0 90 0
28AUG26 41.00 P 0.00 0.00 0.00 5.88 -0.45 39 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 6.79 -0.36 41 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 7.63 -0.16 41 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 8.58 -0.33 43 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 9.40 -0.29 42 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 10.31 -0.27 42 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 11.23 -0.38 42 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 12.30 -0.44 47 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 13.17 -0.40 44 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 14.16 -0.35 46 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 16.79 -0.31 57 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 19.29 -0.32 62 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 21.78 -0.28 66 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.35 -0.02 42 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.49 -0.03 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.67 -0.05 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.89 -0.06 42 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 1.15 -0.08 42 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 1.44 -0.12 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.77 -0.14 41 0 25 0
29SEP26 34.00 P 0.00 0.00 0.00 2.16 -0.15 40 0 24 0
29SEP26 35.00 P 0.00 0.00 0.00 2.67 -0.13 41 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 3.17 -0.15 41 0 35 0
29SEP26 37.00 P 0.00 0.00 0.00 3.78 -0.11 42 0 41 0
29SEP26 38.00 P 0.00 0.00 0.00 4.42 -0.12 42 0 10 0
29SEP26 39.00 P 0.00 0.00 0.00 5.09 -0.14 42 0 28 0
29SEP26 40.00 P 0.00 0.00 0.00 5.82 -0.17 43 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 6.56 -0.18 43 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 7.32 -0.15 43 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 8.17 -0.09 44 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 8.98 -0.12 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.85 -0.19 45 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 10.71 -0.16 45 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 11.62 -0.15 46 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 12.52 -0.22 46 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 13.33 -0.27 44 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 14.26 -0.25 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.79 -0.31 49 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 19.29 -0.32 54 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.78 -0.28 58 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.29 -0.26 62 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.79 -0.23 66 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.29 -0.11 69 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.79 -0.11 73 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.28 -0.12 76 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.81 -0.09 80 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.94 -0.01 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.19 -0.05 42 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.47 -0.05 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.79 -0.07 42 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 2.15 -0.07 42 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 2.54 -0.11 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.94 -0.14 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.38 -0.16 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.86 -0.18 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.40 -0.20 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.04 -0.18 42 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 5.66 -0.13 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.32 -0.19 42 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 7.01 -0.24 42 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 7.71 -0.27 42 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 8.46 -0.22 42 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 9.21 -0.29 43 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 9.99 -0.26 43 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 10.80 -0.26 43 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 11.62 -0.31 43 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 12.46 -0.30 43 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 13.30 -0.32 43 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 14.17 -0.29 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.05 -0.29 44 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 17.31 -0.29 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.61 -0.12 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.97 -0.26 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.38 -0.25 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.79 -0.26 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.29 -0.11 52 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.79 -0.11 55 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.29 -0.11 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.81 -0.09 61 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.52 -0.03 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.81 -0.04 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.16 -0.05 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.52 -0.05 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 2.88 -0.12 42 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 3.27 -0.14 42 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.70 -0.14 42 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 4.16 -0.15 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.82 -0.02 43 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 5.37 +0.01 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.95 -0.08 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.52 -0.13 42 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 7.07 -0.23 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.74 -0.19 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.44 -0.25 42 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 9.13 -0.23 42 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 9.89 -0.21 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.63 -0.22 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.40 -0.23 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.19 -0.32 42 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 12.99 -0.24 42 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 13.81 -0.33 42 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.63 -0.31 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.48 -0.30 42 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.66 -0.27 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.89 -0.27 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.18 -0.11 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.51 -0.28 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.88 -0.28 44 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.00 -0.08 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.35 -0.10 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.72 -0.10 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.11 -0.11 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.50 -0.12 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.91 -0.13 42 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.35 -0.14 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.82 -0.15 42 0 11 0
29JUN27 35.00 P 0.00 0.00 0.00 5.32 -0.16 42 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 5.85 -0.17 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.42 -0.18 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.01 -0.19 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.64 -0.20 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.30 -0.20 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.06 -0.19 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.78 -0.18 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.48 -0.21 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.22 -0.29 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.97 -0.25 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.73 -0.27 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.52 -0.22 42 0 0 0
TOTAL PUT 76 4,836 -103
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 57.20
12JUN26 41.00 C 0.00 0.00 0.00 16.26 +0.20 216 0 0 0
12JUN26 42.00 C 0.00 0.00 0.00 15.23 +0.17 180 0 0 0
12JUN26 43.00 C 0.00 0.00 0.00 14.21 +0.15 135 0 0 0
12JUN26 44.00 C 0.00 0.00 0.00 13.23 +0.17 156 0 0 0
12JUN26 45.00 C 0.00 0.00 0.00 12.23 +0.16 144 0 0 0
12JUN26 46.00 C 0.00 0.00 0.00 11.34 +0.27 176 0 0 0
12JUN26 47.00 C 0.00 0.00 0.00 10.23 +0.16 120 0 0 0
12JUN26 48.00 C 0.00 0.00 0.00 9.23 +0.16 109 0 0 0
12JUN26 49.00 C 0.00 0.00 0.00 8.23 +0.16 97 0 0 0
12JUN26 50.00 C 0.00 0.00 0.00 7.23 +0.16 86 0 0 0
12JUN26 52.50 C 0.00 0.00 0.00 4.74 +0.19 62 0 153 0
12JUN26 55.00 C 2.00 2.24 2.00 2.28 +0.23 40 35 66 +35
12JUN26 57.50 C 0.22 0.59 0.14 0.40 +0.03 31 1,018 1,069 +489
12JUN26 60.00 C 0.00 0.00 0.00 0.04 0.00 40 0 1,274 0
12JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 195 0
12JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 48 0
12JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
12JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
12JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
12JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
12JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
12JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
12JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
12JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
12JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
18JUN26 41.00 C 0.00 0.00 0.00 16.30 +0.16 114 0 0 0
18JUN26 42.00 C 0.00 0.00 0.00 15.28 +0.15 101 0 0 0
18JUN26 43.00 C 0.00 0.00 0.00 14.28 +0.12 94 0 0 0
18JUN26 44.00 C 0.00 0.00 0.00 13.29 +0.14 90 0 0 0
18JUN26 45.00 C 0.00 0.00 0.00 12.29 +0.13 83 0 0 0
18JUN26 46.00 C 0.00 0.00 0.00 11.34 +0.18 85 0 0 0
18JUN26 47.00 C 0.00 0.00 0.00 10.23 +0.16 42 0 0 0
18JUN26 48.00 C 0.00 0.00 0.00 9.23 +0.16 34 0 0 0
18JUN26 49.00 C 0.00 0.00 0.00 8.23 +0.16 0 0 0 0
18JUN26 50.00 C 0.00 0.00 0.00 7.23 +0.16 0 0 0 0
18JUN26 52.50 C 0.00 0.00 0.00 4.80 +0.19 36 0 90 0
18JUN26 55.00 C 1.93 2.21 1.93 2.46 +0.17 28 60 93 +60
18JUN26 57.50 C 0.68 0.87 0.50 0.78 +0.09 26 585 617 +472
18JUN26 60.00 C 0.10 0.20 0.10 0.17 +0.01 28 50 96 +50
18JUN26 62.50 C 0.04 0.06 0.04 0.04 +0.01 32 66 91 +66
18JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 27.30 +0.24 127 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 26.27 +0.21 109 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 25.31 +0.25 118 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 24.31 +0.24 112 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 23.31 +0.24 106 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.31 +0.24 100 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 21.27 +0.20 81 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.32 +0.25 92 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.32 +0.25 86 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.23 +0.15 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 17.32 +0.24 76 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 16.32 +0.18 71 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.28 +0.15 57 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 14.28 +0.12 52 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 13.33 +0.18 59 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 12.29 +0.13 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 11.34 +0.18 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 10.27 +0.20 27 0 9 0
29JUN26 48.00 C 0.00 0.00 0.00 9.28 +0.21 31 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 8.28 +0.21 27 0 0 0
29JUN26 50.00 C 7.19 7.23 7.19 7.30 +0.23 29 40 85 +40
29JUN26 52.50 C 5.00 5.00 5.00 5.00 +0.23 31 38 3,310 0
29JUN26 55.00 C 2.12 3.01 2.12 2.75 +0.05 25 1,039 1,894 +768
29JUN26 57.50 C 0.91 1.32 0.91 1.16 +0.10 24 262 1,128 +27
29JUN26 60.00 C 0.43 0.50 0.28 0.44 +0.01 26 413 10,102 +148
29JUN26 62.50 C 0.14 0.18 0.14 0.17 -0.01 28 1,280 17,728 -292
29JUN26 65.00 C 0.06 0.07 0.06 0.06 -0.01 30 96 22,345 +34
29JUN26 67.50 C 0.00 0.00 0.00 0.03 0.00 34 0 5,094 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 0.00 38 0 16,207 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 4,447 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 9,250 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 8,219 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4,530 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 4,424 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 5,340 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 67 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 71 0 952 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 75 0 733 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 79 0 298 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 82 0 270 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 89 0 262 0
30JUL26 30.00 C 0.00 0.00 0.00 27.40 +0.11 83 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 26.44 +0.14 84 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 25.42 +0.11 77 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 24.41 +0.10 72 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 23.46 +0.15 74 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 22.46 +0.16 70 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 21.41 +0.09 60 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 20.47 +0.14 63 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 19.44 +0.10 56 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 18.48 +0.14 56 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 17.45 +0.10 50 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 16.45 +0.10 47 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 15.50 +0.15 48 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 14.45 +0.08 41 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.51 +0.13 42 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.54 +0.18 40 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.52 +0.15 36 0 30 0
30JUL26 47.00 C 0.00 0.00 0.00 10.43 +0.29 27 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.47 +0.29 27 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.52 +0.28 27 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 7.59 +0.28 26 0 30 0
30JUL26 52.50 C 5.34 5.50 5.32 5.45 +0.16 26 150 1,290 +150
30JUL26 55.00 C 0.00 0.00 0.00 3.47 +0.05 24 0 469 0
30JUL26 57.50 C 1.91 2.11 1.91 2.13 +0.17 25 206 1,685 -69
30JUL26 60.00 C 1.05 1.24 1.05 1.18 +0.07 25 47 9,103 +4
30JUL26 62.50 C 0.53 0.71 0.50 0.64 +0.05 26 184 9,583 -16
30JUL26 65.00 C 0.00 0.00 0.00 0.33 0.00 27 0 4,962 0
30JUL26 67.50 C 0.23 0.23 0.23 0.16 -0.02 27 2 2,809 +2
30JUL26 70.00 C 0.14 0.14 0.14 0.08 -0.02 28 120 2,696 0
30JUL26 72.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 1,659 0
30JUL26 75.00 C 0.07 0.07 0.07 0.02 -0.02 30 180 918 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 702 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 33 0 474 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 36 0 77 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 256 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 102 0
30JUL26 92.50 C 0.01 0.01 0.01 0.01 0.00 46 30 39 +30
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 297 0
28AUG26 30.00 C 0.00 0.00 0.00 27.49 +0.18 69 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 26.50 +0.18 66 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 25.52 +0.19 64 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 24.51 +0.17 60 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 23.52 +0.18 57 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 22.53 +0.18 55 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 21.55 +0.19 53 0 30 0
28AUG26 37.00 C 0.00 0.00 0.00 20.55 +0.18 50 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 19.57 +0.19 48 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 18.58 +0.19 46 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 17.58 +0.18 43 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 16.59 +0.17 41 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 15.62 +0.22 39 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 14.75 +0.33 41 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 13.77 +0.32 39 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.81 +0.32 38 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.85 +0.32 36 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.91 +0.32 34 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 9.74 +0.27 27 0 173 0
28AUG26 49.00 C 0.00 0.00 0.00 8.85 +0.27 27 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 7.98 +0.26 27 0 0 0
28AUG26 52.50 C 6.22 6.23 6.12 6.04 +0.19 28 150 330 +90
28AUG26 55.00 C 4.30 4.30 4.22 4.22 +0.08 26 120 233 +120
28AUG26 57.50 C 2.91 2.92 2.84 2.84 +0.12 26 61 1,035 +60
28AUG26 60.00 C 1.68 1.84 1.68 1.89 +0.11 27 54 2,244 -28
28AUG26 62.50 C 1.25 1.29 1.23 1.24 +0.10 28 116 1,815 -25
28AUG26 65.00 C 0.73 0.83 0.73 0.81 +0.09 28 65 5,306 +65
28AUG26 67.50 C 0.46 0.46 0.46 0.53 +0.08 29 60 781 +60
28AUG26 70.00 C 0.38 0.38 0.38 0.34 +0.06 30 16 1,107 0
28AUG26 72.50 C 0.00 0.00 0.00 0.22 +0.05 31 0 932 0
28AUG26 75.00 C 0.00 0.00 0.00 0.15 +0.04 32 0 411 0
28AUG26 77.50 C 0.00 0.00 0.00 0.10 +0.03 32 0 270 0
28AUG26 80.00 C 0.00 0.00 0.00 0.07 +0.02 33 0 194 0
28AUG26 82.50 C 0.00 0.00 0.00 0.05 +0.02 34 0 67 0
28AUG26 85.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 64 0
28AUG26 87.50 C 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 36 0 27 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 27.53 +0.18 65 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 26.54 +0.18 62 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 25.55 +0.18 59 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 24.56 +0.18 57 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 23.57 +0.18 54 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 22.57 +0.17 51 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 21.59 +0.19 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 20.59 +0.17 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 19.62 +0.19 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 18.64 +0.19 43 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 17.63 +0.16 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.77 +0.31 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.71 +0.23 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.75 +0.23 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.87 +0.31 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.92 +0.30 36 0 152 0
29SEP26 46.00 C 0.00 0.00 0.00 11.98 +0.30 35 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 10.94 +0.18 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.85 +0.27 27 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.98 +0.26 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.14 +0.26 27 0 8 0
29SEP26 52.50 C 5.86 6.52 5.78 6.34 +0.19 28 312 1,001 +312
29SEP26 55.00 C 0.00 0.00 0.00 4.58 +0.09 27 0 2,411 0
29SEP26 57.50 C 0.00 0.00 0.00 3.30 +0.18 27 0 3,689 0
29SEP26 60.00 C 2.16 2.50 2.16 2.31 +0.15 28 205 7,930 +40
29SEP26 62.50 C 1.57 1.65 1.57 1.59 +0.13 28 3 6,973 0
29SEP26 65.00 C 1.03 1.18 1.03 1.08 +0.12 28 40 13,218 0
29SEP26 67.50 C 0.75 0.83 0.73 0.73 +0.10 29 120 9,384 -30
29SEP26 70.00 C 0.60 0.60 0.60 0.49 +0.08 29 31 8,343 -30
29SEP26 72.50 C 0.45 0.48 0.45 0.33 +0.07 30 61 5,290 -1
29SEP26 75.00 C 0.00 0.00 0.00 0.23 +0.06 30 0 4,387 0
29SEP26 77.50 C 0.00 0.00 0.00 0.15 +0.04 31 0 2,394 0
29SEP26 80.00 C 0.22 0.22 0.22 0.11 +0.04 32 26 2,878 -26
29SEP26 82.50 C 0.00 0.00 0.00 0.08 +0.03 32 0 854 0
29SEP26 85.00 C 0.00 0.00 0.00 0.06 +0.03 33 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 +0.02 33 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 488 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 33 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 35 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 36 0 481 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 38 0 875 0
30DEC26 30.00 C 0.00 0.00 0.00 27.58 +0.21 55 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 26.59 +0.21 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 25.60 +0.21 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 24.59 +0.19 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 23.60 +0.20 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 22.60 +0.19 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 21.62 +0.19 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 20.62 +0.18 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 19.74 +0.28 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 18.77 +0.25 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 17.81 +0.25 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 16.87 +0.25 37 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 15.91 +0.27 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.02 +0.30 35 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.11 +0.29 34 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 13.22 +0.25 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.36 +0.26 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.51 +0.27 32 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.70 +0.28 31 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.62 +0.29 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.88 +0.27 28 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 7.32 +0.20 29 0 206 0
30DEC26 55.00 C 0.00 0.00 0.00 5.86 +0.24 29 0 1,165 0
30DEC26 57.50 C 4.50 4.50 4.50 4.56 +0.22 28 6 6,621 0
30DEC26 60.00 C 3.70 3.70 3.55 3.59 +0.20 28 404 10,153 +401
30DEC26 62.50 C 2.84 2.84 2.84 2.80 +0.17 29 100 9,686 0
30DEC26 65.00 C 0.00 0.00 0.00 2.18 +0.15 29 2,000 7,376 -442
30DEC26 67.50 C 1.79 1.84 1.75 1.69 +0.13 29 1,303 9,996 +627
30DEC26 70.00 C 1.42 1.42 1.42 1.30 +0.10 29 15 3,731 0
30DEC26 72.50 C 0.00 0.00 0.00 1.01 +0.10 30 0 3,261 0
30DEC26 75.00 C 0.00 0.00 0.00 0.78 +0.08 30 0 4,613 0
30DEC26 77.50 C 0.76 0.76 0.76 0.60 +0.06 30 170 2,249 -170
30DEC26 80.00 C 0.63 0.63 0.63 0.47 +0.06 30 5 1,087 0
30DEC26 82.50 C 0.00 0.00 0.00 0.37 +0.05 31 0 680 0
30DEC26 85.00 C 0.46 0.46 0.46 0.28 +0.04 31 6 592 0
30DEC26 87.50 C 0.00 0.00 0.00 0.22 +0.03 31 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.17 +0.02 31 0 294 0
30DEC26 92.50 C 0.00 0.00 0.00 0.14 +0.02 32 0 513 0
30DEC26 95.00 C 0.00 0.00 0.00 0.11 +0.02 32 0 409 0
30DEC26 97.50 C 0.00 0.00 0.00 0.09 +0.01 33 0 526 0
30DEC26 100.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 234 0
30DEC26 102.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 27.58 +0.21 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 26.60 +0.22 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 25.61 +0.21 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 24.61 +0.17 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 23.63 +0.20 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 22.62 +0.13 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 21.68 +0.15 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 20.73 +0.12 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 19.82 +0.14 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 18.92 +0.23 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 18.05 +0.16 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 17.15 +0.14 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.28 +0.13 34 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 15.42 +0.13 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.58 +0.15 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.78 +0.28 32 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 13.01 +0.22 32 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.22 +0.22 32 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.47 +0.23 31 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 10.45 -0.08 29 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 9.76 -0.05 29 0 24 0
30MAR27 52.50 C 8.26 8.58 8.26 8.43 +0.25 30 120 301 +120
30MAR27 55.00 C 0.00 0.00 0.00 7.02 +0.29 29 0 91 0
30MAR27 57.50 C 0.00 0.00 0.00 5.77 +0.32 29 0 136 0
30MAR27 60.00 C 0.00 0.00 0.00 4.75 +0.26 29 0 17,038 0
30MAR27 62.50 C 0.00 0.00 0.00 3.87 +0.19 29 0 182 0
30MAR27 65.00 C 3.25 3.27 3.25 3.15 +0.16 29 519 2,378 +338
30MAR27 67.50 C 0.00 0.00 0.00 2.57 +0.12 29 0 212 0
30MAR27 70.00 C 0.00 0.00 0.00 2.07 +0.07 29 0 2,044 0
30MAR27 72.50 C 0.00 0.00 0.00 1.65 +0.03 29 0 4,062 0
30MAR27 75.00 C 0.00 0.00 0.00 1.34 +0.01 29 0 1,699 0
30MAR27 77.50 C 0.00 0.00 0.00 1.06 -0.02 29 0 3,099 0
30MAR27 80.00 C 0.00 0.00 0.00 0.85 -0.04 29 0 1,269 0
30MAR27 82.50 C 0.00 0.00 0.00 0.68 -0.05 29 0 2,139 0
30MAR27 85.00 C 0.00 0.00 0.00 0.54 -0.06 29 0 462 0
30MAR27 87.50 C 0.00 0.00 0.00 0.43 -0.06 29 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.34 -0.07 29 0 638 0
30MAR27 92.50 C 0.00 0.00 0.00 0.28 -0.05 29 0 79 0
30MAR27 95.00 C 0.53 0.53 0.53 0.22 -0.06 29 11 344 -11
30MAR27 97.50 C 0.00 0.00 0.00 0.17 -0.06 29 0 309 0
29JUN27 41.00 C 0.00 0.00 0.00 17.61 +0.19 33 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 16.80 +0.22 33 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 15.95 +0.19 32 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 15.18 +0.23 32 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.37 +0.20 31 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 13.60 +0.20 31 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.85 +0.19 30 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 12.08 +0.14 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.46 +0.12 30 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 10.79 +0.10 29 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 9.31 +0.23 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.83 +0.19 28 0 14 0
29JUN27 57.50 C 0.00 0.00 0.00 6.71 +0.21 28 0 10 0
29JUN27 60.00 C 5.70 5.70 5.70 5.72 +0.19 29 10 12 +10
29JUN27 62.50 C 0.00 0.00 0.00 4.91 +0.21 29 0 33 0
29JUN27 65.00 C 0.00 0.00 0.00 4.21 +0.15 29 0 195 0
29JUN27 67.50 C 0.00 0.00 0.00 3.56 +0.09 29 0 65 0
29JUN27 70.00 C 0.00 0.00 0.00 3.07 +0.06 30 0 71 0
29JUN27 72.50 C 0.00 0.00 0.00 2.60 +0.01 30 0 33 0
29JUN27 75.00 C 2.02 2.21 2.02 2.24 -0.02 30 26 37 +11
29JUN27 77.50 C 0.00 0.00 0.00 1.90 -0.04 30 0 11 0
29JUN27 80.00 C 0.00 0.00 0.00 1.68 -0.03 31 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 1.46 -0.02 31 0 10 0
29JUN27 85.00 C 0.00 0.00 0.00 1.27 -0.04 31 0 247 0
29JUN27 87.50 C 1.10 1.10 1.10 1.08 -0.07 31 170 212 +170
29JUN27 90.00 C 0.00 0.00 0.00 0.93 -0.08 32 0 68 0
TOTAL CALL 12,206 353,737 +3,659
12JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
12JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
12JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
12JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
12JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
12JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
12JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
12JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
12JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
12JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
12JUN26 52.50 P 0.00 0.00 0.00 0.02 +0.01 58 0 11 0
12JUN26 55.00 P 0.17 0.17 0.04 0.09 +0.01 42 90 620 -15
12JUN26 57.50 P 0.99 0.99 0.51 0.66 -0.26 29 211 830 +111
12JUN26 60.00 P 2.40 2.40 2.40 2.84 -0.30 41 30 257 +25
12JUN26 62.50 P 0.00 0.00 0.00 5.30 -0.30 0 0 182 0
12JUN26 65.00 P 0.00 0.00 0.00 7.81 -0.29 77 0 180 0
12JUN26 67.50 P 0.00 0.00 0.00 10.30 -0.30 0 0 0 0
12JUN26 70.00 P 0.00 0.00 0.00 12.80 -0.30 0 0 0 0
12JUN26 72.50 P 0.00 0.00 0.00 15.30 -0.30 0 0 0 0
12JUN26 75.00 P 0.00 0.00 0.00 17.80 -0.30 0 0 0 0
12JUN26 77.50 P 0.00 0.00 0.00 20.36 -0.24 197 0 0 0
12JUN26 80.00 P 0.00 0.00 0.00 22.80 -0.30 0 0 0 0
12JUN26 82.50 P 0.00 0.00 0.00 25.30 -0.30 0 0 0 0
12JUN26 85.00 P 0.00 0.00 0.00 27.80 -0.30 0 0 0 0
12JUN26 87.50 P 0.00 0.00 0.00 30.31 -0.29 220 0 0 0
12JUN26 90.00 P 0.00 0.00 0.00 32.80 -0.30 0 0 0 0
18JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
18JUN26 52.50 P 0.03 0.03 0.03 0.03 -0.01 31 8 8 +8
18JUN26 55.00 P 0.28 0.29 0.24 0.20 -0.08 27 156 241 +156
18JUN26 57.50 P 1.41 1.41 0.96 1.00 -0.20 25 125 197 +125
18JUN26 60.00 P 2.51 2.51 2.51 2.90 -0.32 26 1 54 0
18JUN26 62.50 P 0.00 0.00 0.00 5.31 -0.30 30 0 0 0
18JUN26 65.00 P 0.00 0.00 0.00 7.81 -0.29 41 0 0 0
18JUN26 67.50 P 0.00 0.00 0.00 10.30 -0.30 0 0 0 0
18JUN26 70.00 P 0.00 0.00 0.00 12.80 -0.30 0 0 0 0
18JUN26 72.50 P 0.00 0.00 0.00 15.30 -0.30 0 0 0 0
18JUN26 75.00 P 0.00 0.00 0.00 17.80 -0.30 0 0 0 0
18JUN26 77.50 P 0.00 0.00 0.00 20.36 -0.24 102 0 0 0
18JUN26 80.00 P 0.00 0.00 0.00 22.80 -0.30 0 0 0 0
18JUN26 82.50 P 0.00 0.00 0.00 25.30 -0.30 0 0 0 0
18JUN26 85.00 P 0.00 0.00 0.00 27.80 -0.30 0 0 0 0
18JUN26 87.50 P 0.00 0.00 0.00 30.31 -0.29 117 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 90 0 70 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 86 0 740 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 81 0 275 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,737 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 435 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 69 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 529 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3,084 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3,646 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4,970 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4,927 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 24,739 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3,227 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 3,362 0
29JUN26 49.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 2,187 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 -0.03 29 0 28,203 0
29JUN26 52.50 P 0.12 0.13 0.11 0.13 -0.08 27 61 10,526 +30
29JUN26 55.00 P 0.74 0.74 0.42 0.46 -0.16 25 1,355 17,921 +390
29JUN26 57.50 P 1.89 1.89 1.35 1.36 -0.19 23 71 14,668 -21
29JUN26 60.00 P 3.15 3.15 3.00 3.21 -0.16 27 45 17,558 -11
29JUN26 62.50 P 0.00 0.00 0.00 5.41 -0.31 28 1,101 11,723 -774
29JUN26 65.00 P 7.60 7.88 7.60 7.82 -0.31 31 23 12,602 -22
29JUN26 67.50 P 0.00 0.00 0.00 10.30 -0.30 0 0 380 -352
29JUN26 70.00 P 12.49 12.49 12.49 12.80 -0.30 0 7 407 0
29JUN26 72.50 P 15.95 15.95 15.31 15.30 -0.32 0 82 317 +25
29JUN26 75.00 P 0.00 0.00 0.00 17.84 -0.26 60 0 30 0
29JUN26 77.50 P 0.00 0.00 0.00 20.36 -0.24 69 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 22.84 -0.26 73 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 25.34 -0.26 78 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 27.80 -0.30 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 30.34 -0.26 88 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 32.80 -0.30 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 35.34 -0.26 98 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 37.84 -0.26 103 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 40.30 -0.30 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 42.84 -0.26 112 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 45.30 -0.30 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 340 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
30JUL26 44.00 P 0.04 0.04 0.04 0.01 0.00 28 37 404 +37
30JUL26 45.00 P 0.05 0.05 0.05 0.02 0.00 28 31 835 0
30JUL26 46.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 1,303 0
30JUL26 47.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 2,065 0
30JUL26 48.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 1,040 0
30JUL26 49.00 P 0.00 0.00 0.00 0.13 -0.02 27 0 915 0
30JUL26 50.00 P 0.21 0.22 0.21 0.20 -0.02 26 21 1,166 +21
30JUL26 52.50 P 0.48 0.50 0.48 0.51 -0.03 26 72 2,902 +12
30JUL26 55.00 P 1.17 1.17 1.00 1.11 -0.07 25 170 10,283 -124
30JUL26 57.50 P 2.29 2.29 2.14 2.16 -0.07 24 26 10,832 +13
30JUL26 60.00 P 4.09 4.20 3.50 3.72 -0.15 25 38 8,288 -29
30JUL26 62.50 P 0.00 0.00 0.00 5.68 -0.15 25 1 1,034 +1
30JUL26 65.00 P 0.00 0.00 0.00 7.96 -0.19 27 0 3,027 0
30JUL26 67.50 P 10.42 10.42 10.42 10.33 -0.32 27 5 4,527 0
30JUL26 70.00 P 12.80 12.80 12.80 12.80 -0.30 0 7 563 -7
30JUL26 72.50 P 0.00 0.00 0.00 15.30 -0.32 0 0 0 -30
30JUL26 75.00 P 0.00 0.00 0.00 17.84 -0.26 41 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 20.36 -0.24 46 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 22.84 -0.26 49 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 25.34 -0.26 52 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 27.80 -0.30 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 30.34 -0.26 59 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 32.80 -0.30 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 35.34 -0.26 66 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 37.84 -0.26 69 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 5 0
28AUG26 42.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 33 0
28AUG26 45.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.13 -0.01 28 0 204 0
28AUG26 47.00 P 0.22 0.23 0.22 0.18 -0.02 28 26 522 +26
28AUG26 48.00 P 0.00 0.00 0.00 0.26 -0.03 28 0 817 0
28AUG26 49.00 P 0.00 0.00 0.00 0.36 -0.01 28 0 1,047 0
28AUG26 50.00 P 0.50 0.51 0.49 0.49 0.00 27 702 1,645 +672
28AUG26 52.50 P 0.95 0.95 0.88 0.92 -0.06 26 686 4,000 +383
28AUG26 55.00 P 1.84 1.84 1.56 1.66 -0.08 26 153 13,139 -8
28AUG26 57.50 P 0.00 0.00 0.00 2.77 -0.06 26 0 4,900 0
28AUG26 60.00 P 4.20 4.22 4.20 4.34 -0.04 26 58 2,549 0
28AUG26 62.50 P 0.00 0.00 0.00 6.19 -0.22 27 0 1,797 0
28AUG26 65.00 P 0.00 0.00 0.00 8.31 -0.21 28 0 2,151 0
28AUG26 67.50 P 0.00 0.00 0.00 10.55 -0.10 29 0 209 0
28AUG26 70.00 P 12.84 12.90 12.84 12.86 -0.31 28 134 260 +74
28AUG26 72.50 P 0.00 0.00 0.00 15.33 -0.29 30 0 30 0
28AUG26 75.00 P 0.00 0.00 0.00 17.84 -0.26 35 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.36 -0.24 39 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.84 -0.26 41 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.34 -0.26 44 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 27.80 -0.30 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 30.34 -0.26 50 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 32.80 -0.30 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 35.34 -0.26 55 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 37.84 -0.26 58 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.02 0.00 28 0 3,067 0
29SEP26 40.00 P 0.00 0.00 0.00 0.03 -0.01 27 1 1,513 0
29SEP26 41.00 P 0.00 0.00 0.00 0.05 0.00 28 0 1,375 0
29SEP26 42.00 P 0.20 0.21 0.20 0.08 0.00 28 35 1,754 -35
29SEP26 43.00 P 0.00 0.00 0.00 0.12 0.00 28 0 2,100 0
29SEP26 44.00 P 0.00 0.00 0.00 0.16 -0.01 27 0 1,065 0
29SEP26 45.00 P 0.00 0.00 0.00 0.23 -0.01 27 0 5,424 0
29SEP26 46.00 P 0.00 0.00 0.00 0.32 -0.02 27 0 1,439 0
29SEP26 47.00 P 0.55 0.55 0.55 0.44 -0.02 27 60 1,512 0
29SEP26 48.00 P 0.00 0.00 0.00 0.58 -0.02 27 0 2,459 0
29SEP26 49.00 P 0.74 0.76 0.74 0.76 -0.01 27 12 3,885 -2
29SEP26 50.00 P 1.10 1.10 1.10 0.93 -0.03 27 1 31,407 0
29SEP26 52.50 P 1.53 1.53 1.53 1.59 -0.06 26 7 9,593 +7
29SEP26 55.00 P 2.63 2.63 2.37 2.55 -0.10 26 6 17,290 -4
29SEP26 57.50 P 3.88 3.88 3.61 3.78 -0.13 26 108 11,507 +20
29SEP26 60.00 P 5.72 5.72 5.31 5.40 -0.12 26 78 13,887 0
29SEP26 62.50 P 7.62 7.62 7.21 7.40 -0.17 28 60 12,498 0
29SEP26 65.00 P 9.05 9.05 9.05 9.44 -0.18 28 22 13,593 0
29SEP26 67.50 P 11.55 11.55 11.45 11.62 +0.05 29 50 1,029 0
29SEP26 70.00 P 13.70 13.70 13.70 13.74 -0.16 26 14 5,788 +14
29SEP26 72.50 P 16.58 16.58 16.58 16.00 -0.25 21 5 1,103 +5
29SEP26 75.00 P 0.00 0.00 0.00 18.38 -0.26 0 0 617 0
29SEP26 77.50 P 0.00 0.00 0.00 20.80 -0.26 0 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 23.23 -0.26 0 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 25.68 -0.26 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.13 -0.26 0 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 30.59 -0.26 0 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 33.05 -0.24 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 35.52 -0.22 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 37.99 -0.26 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 40.50 -0.13 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 42.98 -0.12 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 45.44 -0.59 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.04 0.00 30 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.08 0.00 30 0 92 0
30DEC26 37.00 P 0.00 0.00 0.00 0.11 0.00 30 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.15 0.00 30 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.20 +0.01 30 0 170 0
30DEC26 40.00 P 0.00 0.00 0.00 0.26 0.00 29 0 60 0
30DEC26 41.00 P 0.00 0.00 0.00 0.33 0.00 29 0 989 0
30DEC26 42.00 P 0.00 0.00 0.00 0.43 0.00 29 0 78 0
30DEC26 43.00 P 0.00 0.00 0.00 0.53 0.00 29 0 159 0
30DEC26 44.00 P 0.71 0.71 0.71 0.67 0.00 29 170 927 +170
30DEC26 45.00 P 0.83 0.83 0.83 0.81 +0.01 29 170 1,425 +170
30DEC26 46.00 P 0.00 0.00 0.00 0.95 +0.01 29 0 1,538 0
30DEC26 47.00 P 1.13 1.13 1.13 1.12 -0.01 28 168 1,786 +168
30DEC26 48.00 P 1.29 1.29 1.29 1.34 -0.02 28 100 6,370 +18
30DEC26 49.00 P 1.67 1.67 1.67 1.57 -0.02 28 170 2,388 0
30DEC26 50.00 P 1.82 1.82 1.75 1.86 -0.02 28 2,077 12,262 +1,823
30DEC26 52.50 P 2.51 2.51 2.51 2.67 -0.05 27 1 8,933 0
30DEC26 55.00 P 3.60 3.60 3.60 3.69 -0.06 27 4 11,151 0
30DEC26 57.50 P 0.00 0.00 0.00 4.91 -0.09 27 0 6,170 0
30DEC26 60.00 P 0.00 0.00 0.00 6.43 -0.24 27 0 5,108 0
30DEC26 62.50 P 8.40 8.40 8.40 8.37 -0.02 28 10 8,314 0
30DEC26 65.00 P 0.00 0.00 0.00 10.28 +0.15 28 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 12.08 -0.20 27 0 7,649 0
30DEC26 70.00 P 14.09 14.09 14.09 14.29 -0.15 27 30 1,884 0
30DEC26 72.50 P 0.00 0.00 0.00 16.46 -0.24 27 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 18.72 -0.28 26 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 21.08 -0.18 25 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 23.46 -0.17 24 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 25.86 -0.17 0 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 28.27 -0.18 0 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 30.71 -0.17 0 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 33.15 -0.18 0 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 35.61 -0.17 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 38.07 -0.20 0 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 40.54 -0.17 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 43.01 -0.17 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 45.51 -0.52 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.08 -0.03 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.11 -0.03 31 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 0.14 -0.04 31 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.18 -0.05 30 0 31 0
30MAR27 36.00 P 0.00 0.00 0.00 0.23 -0.06 30 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 0.29 -0.06 30 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.36 -0.07 30 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 0.46 -0.07 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.56 -0.07 30 0 37 0
30MAR27 41.00 P 0.72 0.72 0.72 0.68 -0.04 30 1 236 -1
30MAR27 42.00 P 0.00 0.00 0.00 0.82 -0.03 30 0 15 0
30MAR27 43.00 P 0.97 0.97 0.97 0.95 -0.05 29 30 2,844 0
30MAR27 44.00 P 0.00 0.00 0.00 1.09 -0.08 29 0 561 0
30MAR27 45.00 P 0.00 0.00 0.00 1.27 -0.08 29 0 463 0
30MAR27 46.00 P 0.00 0.00 0.00 1.49 -0.08 29 0 231 0
30MAR27 47.00 P 0.00 0.00 0.00 1.72 -0.07 29 0 178 0
30MAR27 48.00 P 1.86 1.86 1.86 1.97 -0.08 28 2 463 +2
30MAR27 49.00 P 0.00 0.00 0.00 2.26 -0.07 28 0 2,855 0
30MAR27 50.00 P 0.00 0.00 0.00 2.56 -0.06 28 0 1,412 0
30MAR27 52.50 P 3.47 3.47 3.23 3.45 -0.04 28 168 5,309 +3
30MAR27 55.00 P 4.36 4.36 4.36 4.51 -0.02 27 3 5,047 0
30MAR27 57.50 P 0.00 0.00 0.00 5.74 0.00 27 0 2,489 0
30MAR27 60.00 P 0.00 0.00 0.00 7.20 -0.05 27 0 16,163 0
30MAR27 62.50 P 0.00 0.00 0.00 9.07 -0.12 28 0 1,364 0
30MAR27 65.00 P 0.00 0.00 0.00 10.69 -0.14 27 0 380 0
30MAR27 67.50 P 0.00 0.00 0.00 12.55 -0.23 27 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 14.70 -0.15 27 0 22 0
30MAR27 72.50 P 0.00 0.00 0.00 16.89 -0.12 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.11 -0.11 28 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 21.38 -0.12 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.69 -0.13 27 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 26.05 -0.12 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.42 -0.13 25 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 30.81 -0.14 0 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 33.24 -0.14 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 35.69 -0.13 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 38.10 -0.17 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 40.58 -0.22 0 0 0 0
29JUN27 41.00 P 1.25 1.25 1.25 0.96 -0.16 29 2 25 +2
29JUN27 42.00 P 0.00 0.00 0.00 1.14 -0.18 29 0 40 0
29JUN27 43.00 P 0.00 0.00 0.00 1.34 -0.17 29 0 168 0
29JUN27 44.00 P 0.00 0.00 0.00 1.56 -0.18 29 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 1.82 -0.17 29 0 25 0
29JUN27 46.00 P 0.00 0.00 0.00 2.09 -0.14 29 0 66 0
29JUN27 47.00 P 2.52 2.52 2.52 2.38 -0.14 29 6 86 -6
29JUN27 48.00 P 0.00 0.00 0.00 2.72 -0.08 30 0 82 0
29JUN27 49.00 P 0.00 0.00 0.00 3.06 -0.08 30 0 192 0
29JUN27 50.00 P 3.50 3.50 3.50 3.43 -0.04 30 2 331 -2
29JUN27 52.50 P 4.44 4.44 4.44 4.48 -0.02 30 3 168 +3
29JUN27 55.00 P 0.00 0.00 0.00 5.71 +0.04 30 0 11 0
29JUN27 57.50 P 0.00 0.00 0.00 7.05 +0.02 30 0 7 0
29JUN27 60.00 P 0.00 0.00 0.00 8.55 0.00 30 0 91 0
29JUN27 62.50 P 0.00 0.00 0.00 10.20 -0.01 30 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 11.94 -0.09 30 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 13.86 -0.06 31 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 15.81 -0.07 31 0 30 0
29JUN27 72.50 P 0.00 0.00 0.00 17.85 -0.06 31 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 19.96 -0.06 31 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.11 -0.08 31 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.28 -0.11 31 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.52 -0.11 30 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 28.78 -0.11 30 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 31.05 -0.16 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 33.45 -0.12 27 0 0 0
TOTAL PUT 9,109 530,266 +3,071
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEC - PETROCHINA CO LTD CLOSING PRICE HK$ 10.15
29JUN26 4.40 C 0.00 0.00 0.00 5.75 -0.08 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.65 -0.07 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.55 -0.08 0 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 5.45 -0.08 0 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 5.35 -0.07 0 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 5.25 -0.08 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.15 -0.07 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.90 -0.07 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.65 -0.05 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.40 -0.07 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.15 -0.07 0 0 1,371 0
29JUN26 6.25 C 0.00 0.00 0.00 3.90 -0.07 0 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 3.65 -0.12 0 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 3.40 -0.08 0 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.15 -0.07 0 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 2.90 -0.14 0 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 2.65 -0.07 0 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 2.40 -0.13 0 0 5,965 0
29JUN26 8.00 C 0.00 0.00 0.00 2.15 -0.08 0 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 1.91 -0.06 59 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 1.66 -0.08 52 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 1.41 -0.09 44 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 1.16 -0.04 37 0 6,290 0
29JUN26 9.25 C 0.82 0.82 0.82 0.91 -0.05 30 4 5,716 0
29JUN26 9.50 C 0.50 0.50 0.50 0.68 -0.04 32 35 2,048 0
29JUN26 9.75 C 0.35 0.35 0.35 0.48 -0.05 33 71 3,459 +71
29JUN26 10.00 C 0.24 0.24 0.21 0.29 -0.05 30 329 6,513 +235
29JUN26 10.50 C 0.10 0.11 0.08 0.10 -0.01 32 213 6,152 -107
29JUN26 11.00 C 0.03 0.05 0.03 0.03 0.00 33 309 8,493 -16
29JUN26 11.50 C 0.02 0.02 0.02 0.01 0.00 35 25 4,622 -20
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,482 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 715 0
29JUN26 13.00 C 0.01 0.01 0.01 0.01 0.00 57 22 2,380 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 667 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 672 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 817 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 82 0 165 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 87 0 186 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 92 0 51 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 97 0 40 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 106 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 111 0 61 0
30JUL26 7.00 C 0.00 0.00 0.00 3.15 - 0 0 0 -
30JUL26 7.25 C 0.00 0.00 0.00 2.90 -0.14 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.65 -0.07 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.40 -0.13 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.15 -0.10 0 0 100 0
30JUL26 8.25 C 0.00 0.00 0.00 1.91 -0.06 45 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.66 -0.08 40 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.41 -0.09 34 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.16 -0.05 29 0 31 0
30JUL26 9.25 C 0.00 0.00 0.00 0.93 -0.05 30 0 72 0
30JUL26 9.50 C 0.65 0.65 0.65 0.73 -0.06 31 4 7 +4
30JUL26 9.75 C 0.52 0.52 0.52 0.56 -0.05 31 87 161 +87
30JUL26 10.00 C 0.40 0.42 0.34 0.43 -0.03 31 289 588 +180
30JUL26 10.50 C 0.24 0.24 0.21 0.25 -0.02 32 26 2,112 +25
30JUL26 11.00 C 0.00 0.00 0.00 0.13 -0.01 32 0 2,094 0
30JUL26 11.50 C 0.08 0.08 0.08 0.07 0.00 33 4 1,379 -4
30JUL26 12.00 C 0.06 0.06 0.06 0.03 -0.01 32 30 2,392 -30
30JUL26 12.50 C 0.00 0.00 0.00 0.02 0.00 34 0 538 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,185 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,665 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,153 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 220 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 241 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 270 0
28AUG26 7.00 C 0.00 0.00 0.00 3.15 - 0 0 0 -
28AUG26 7.25 C 0.00 0.00 0.00 2.90 -0.14 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.65 -0.08 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.40 -0.13 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.15 -0.10 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.91 -0.07 38 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.66 -0.08 33 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.42 -0.08 32 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.20 -0.08 32 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.00 -0.04 32 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.83 -0.04 32 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.68 -0.04 32 0 60 0
28AUG26 10.00 C 0.47 0.55 0.47 0.56 -0.03 32 575 863 +575
28AUG26 10.50 C 0.34 0.39 0.33 0.38 -0.02 33 165 735 +160
28AUG26 11.00 C 0.23 0.25 0.23 0.24 -0.02 32 5 1,544 0
28AUG26 11.50 C 0.00 0.00 0.00 0.14 -0.02 32 0 195 0
28AUG26 12.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 172 0
28AUG26 12.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 191 0
28AUG26 13.00 C 0.00 0.00 0.00 0.03 0.00 33 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 0.02 0.00 34 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.55 -0.09 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.45 -0.09 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.35 -0.09 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.25 -0.11 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.15 -0.08 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.90 -0.09 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.65 -0.09 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.40 -0.09 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.15 -0.07 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.90 -0.09 0 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 3.65 -0.12 0 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 3.40 -0.08 0 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.15 -0.09 0 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.90 -0.14 0 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 2.65 -0.10 0 0 2,028 0
29SEP26 7.75 C 2.23 2.23 2.23 2.40 -0.13 0 20 411 -16
29SEP26 8.00 C 0.00 0.00 0.00 2.16 -0.09 37 0 2,889 0
29SEP26 8.25 C 0.00 0.00 0.00 1.92 -0.06 35 0 1,136 0
29SEP26 8.50 C 0.00 0.00 0.00 1.69 -0.06 35 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 1.45 -0.05 31 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 1.30 -0.02 35 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 1.14 -0.05 35 0 5,140 0
29SEP26 9.50 C 0.76 0.76 0.76 0.96 -0.05 33 82 1,687 +82
29SEP26 9.75 C 0.00 0.00 0.00 0.83 -0.05 33 0 705 0
29SEP26 10.00 C 0.53 0.53 0.53 0.72 -0.05 34 31 2,727 +30
29SEP26 10.50 C 0.00 0.00 0.00 0.52 -0.05 34 0 5,066 0
29SEP26 11.00 C 0.30 0.30 0.30 0.37 -0.04 34 5 1,621 +5
29SEP26 11.50 C 0.20 0.20 0.20 0.26 -0.03 34 4 3,887 0
29SEP26 12.00 C 0.16 0.17 0.16 0.18 -0.02 34 74 804 +74
29SEP26 12.50 C 0.00 0.00 0.00 0.13 -0.01 35 0 462 0
29SEP26 13.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 119 0
29SEP26 13.50 C 0.07 0.07 0.07 0.06 -0.01 35 60 735 +60
29SEP26 14.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 425 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 0.00 36 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 0.00 36 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 18.00 C 0.01 0.01 0.01 0.01 0.00 45 200 200 +200
30DEC26 5.00 C 0.00 0.00 0.00 5.15 -0.11 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.90 -0.12 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.65 -0.11 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.40 -0.11 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.15 -0.11 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.90 -0.11 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.65 -0.12 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.40 -0.11 0 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.15 -0.11 0 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 2.90 -0.14 0 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 2.66 -0.10 33 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 2.42 -0.11 32 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.21 -0.04 32 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.01 -0.05 32 0 36 0
30DEC26 8.50 C 0.00 0.00 0.00 1.83 +0.01 32 0 121 0
30DEC26 8.75 C 0.00 0.00 0.00 1.62 -0.03 30 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 1.46 -0.03 31 0 550 0
30DEC26 9.25 C 0.00 0.00 0.00 1.36 +0.01 32 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.18 -0.07 31 0 869 0
30DEC26 9.75 C 0.00 0.00 0.00 1.06 -0.03 31 0 519 0
30DEC26 10.00 C 0.80 0.80 0.76 0.95 -0.02 31 12 4,355 0
30DEC26 10.50 C 0.00 0.00 0.00 0.75 -0.02 32 0 3,014 0
30DEC26 11.00 C 0.45 0.46 0.45 0.58 -0.02 32 10 975 0
30DEC26 11.50 C 0.00 0.00 0.00 0.45 -0.01 32 0 1,329 0
30DEC26 12.00 C 0.00 0.00 0.00 0.34 -0.02 32 0 1,106 0
30DEC26 12.50 C 0.24 0.24 0.24 0.26 -0.01 32 1 808 +1
30DEC26 13.00 C 0.19 0.19 0.19 0.20 -0.01 32 30 795 +30
30DEC26 13.50 C 0.00 0.00 0.00 0.16 0.00 33 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.12 0.00 33 0 91 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 0.00 33 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 0.00 33 0 309 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 0.00 33 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 0.00 33 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.65 -0.12 0 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.40 -0.11 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.16 -0.10 31 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 2.93 -0.11 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.72 -0.04 31 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 2.53 0.00 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.34 +0.04 31 0 2,521 0
30MAR27 8.25 C 0.00 0.00 0.00 2.10 -0.03 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.93 -0.03 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.78 -0.02 30 0 0 0
30MAR27 9.00 C 1.40 1.45 1.40 1.63 -0.03 30 53 86 -32
30MAR27 9.25 C 0.00 0.00 0.00 1.49 -0.02 30 0 70 0
30MAR27 9.50 C 0.00 0.00 0.00 1.36 -0.02 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.24 -0.02 30 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.13 -0.01 30 0 1,240 0
30MAR27 10.50 C 0.00 0.00 0.00 0.93 -0.01 31 0 1,466 0
30MAR27 11.00 C 0.00 0.00 0.00 0.76 -0.01 31 0 1,788 0
30MAR27 11.50 C 0.00 0.00 0.00 0.62 0.00 31 0 160 0
30MAR27 12.00 C 0.00 0.00 0.00 0.50 0.00 31 0 731 0
30MAR27 12.50 C 0.00 0.00 0.00 0.40 0.00 31 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.32 0.00 31 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.26 -0.01 31 0 528 0
30MAR27 14.00 C 0.00 0.00 0.00 0.21 0.00 32 0 64 0
30MAR27 14.50 C 0.00 0.00 0.00 0.17 0.00 32 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 0.13 0.00 31 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 0.00 31 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 270 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 0.00 32 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 0.00 32 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 0.00 31 0 45 0
29JUN27 7.00 C 0.00 0.00 0.00 3.25 - 32 0 0 -
29JUN27 7.25 C 0.00 0.00 0.00 3.06 +0.02 32 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.86 +0.05 32 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.60 -0.03 29 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.43 -0.03 29 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.27 -0.03 30 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.11 -0.03 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.96 -0.03 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.83 -0.02 31 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.69 -0.02 31 0 0 0
29JUN27 9.50 C 1.29 1.29 1.29 1.57 -0.02 31 25 25 +25
29JUN27 9.75 C 0.00 0.00 0.00 1.45 -0.02 31 0 0 0
29JUN27 10.00 C 1.08 1.09 1.08 1.34 -0.01 31 55 85 +55
29JUN27 10.50 C 0.00 0.00 0.00 1.14 -0.01 31 0 20 0
29JUN27 11.00 C 0.00 0.00 0.00 0.97 -0.01 31 0 30 0
29JUN27 11.50 C 0.00 0.00 0.00 0.82 0.00 31 0 2 0
29JUN27 12.00 C 0.00 0.00 0.00 0.68 -0.01 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.58 0.00 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.48 0.00 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.40 0.00 32 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.33 0.00 31 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.28 0.00 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.24 0.00 32 0 60 0
29JUN27 15.50 C 0.00 0.00 0.00 0.20 0.00 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.17 0.00 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.14 0.00 32 0 60 0
29JUN27 17.00 C 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
TOTAL CALL 2,855 178,970 +1,674
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 158 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 154 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 150 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 146 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 139 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 135 0 300 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 126 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 118 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 109 0 696 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 101 0 513 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 94 0 846 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 87 0 3,284 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 80 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 73 0 7,314 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 67 0 6,323 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6,729 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 3,179 0
29JUN26 8.50 P 0.02 0.02 0.02 0.01 0.00 36 300 6,761 +240
29JUN26 8.75 P 0.03 0.03 0.03 0.02 0.00 34 260 1,624 +71
29JUN26 9.00 P 0.05 0.05 0.04 0.04 +0.01 34 180 4,394 -100
29JUN26 9.25 P 0.10 0.10 0.09 0.07 +0.01 32 150 1,805 +50
29JUN26 9.50 P 0.18 0.18 0.13 0.14 +0.03 33 326 3,327 +115
29JUN26 9.75 P 0.24 0.31 0.22 0.23 +0.04 32 621 3,577 -15
29JUN26 10.00 P 0.39 0.43 0.35 0.36 +0.05 32 127 3,901 -3
29JUN26 10.50 P 0.76 0.80 0.72 0.72 +0.08 34 8 2,986 +1
29JUN26 11.00 P 1.17 1.17 1.17 1.16 +0.06 36 1 3,771 +1
29JUN26 11.50 P 0.00 0.00 0.00 1.67 +0.09 49 0 2,376 0
29JUN26 12.00 P 0.00 0.00 0.00 2.19 +0.17 65 0 840 0
29JUN26 12.50 P 0.00 0.00 0.00 2.70 +0.16 77 0 1,075 0
29JUN26 13.00 P 0.00 0.00 0.00 3.18 +0.14 80 0 69 0
29JUN26 13.50 P 0.00 0.00 0.00 3.68 +0.13 89 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.19 +0.12 100 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.68 +0.12 104 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 5.18 +0.13 111 0 62 0
29JUN26 15.50 P 0.00 0.00 0.00 5.71 +0.15 128 0 5 0
29JUN26 16.00 P 0.00 0.00 0.00 6.22 +0.16 137 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 6.71 +0.17 141 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.21 +0.14 147 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 7.72 +0.15 156 0 4 0
29JUN26 18.00 P 0.00 0.00 0.00 8.20 +0.13 155 0 8 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 300 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 600 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.02 0.00 33 0 81 0
30JUL26 8.25 P 0.05 0.05 0.05 0.03 0.00 32 18 18 +17
30JUL26 8.50 P 0.00 0.00 0.00 0.05 0.00 31 0 594 0
30JUL26 8.75 P 0.09 0.10 0.09 0.09 +0.01 32 47 380 +40
30JUL26 9.00 P 0.14 0.17 0.14 0.14 +0.02 32 82 962 -18
30JUL26 9.25 P 0.24 0.25 0.20 0.19 +0.01 31 360 1,090 +220
30JUL26 9.50 P 0.34 0.34 0.30 0.28 +0.02 31 470 1,008 +112
30JUL26 9.75 P 0.44 0.44 0.38 0.39 +0.03 31 13 697 -2
30JUL26 10.00 P 0.56 0.56 0.56 0.52 +0.03 32 2 1,037 +2
30JUL26 10.50 P 0.90 0.94 0.87 0.86 +0.06 33 214 1,295 +203
30JUL26 11.00 P 0.00 0.00 0.00 1.23 +0.05 32 0 1,019 0
30JUL26 11.50 P 0.00 0.00 0.00 1.67 +0.04 32 0 892 0
30JUL26 12.00 P 0.00 0.00 0.00 2.20 +0.13 43 0 229 0
30JUL26 12.50 P 0.00 0.00 0.00 2.70 +0.13 49 0 197 0
30JUL26 13.00 P 0.00 0.00 0.00 3.18 +0.13 52 0 60 0
30JUL26 13.50 P 0.00 0.00 0.00 3.69 +0.14 59 0 33 0
30JUL26 14.00 P 0.00 0.00 0.00 4.20 +0.13 66 0 37 0
30JUL26 14.50 P 0.00 0.00 0.00 4.69 +0.13 69 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.19 +0.13 74 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 5.71 +0.15 82 0 19 0
30JUL26 16.00 P 0.00 0.00 0.00 6.22 +0.16 88 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.71 +0.16 90 0 17 0
30JUL26 17.00 P 0.00 0.00 0.00 7.21 +0.14 94 0 10 0
30JUL26 17.50 P 0.00 0.00 0.00 7.72 +0.15 100 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.20 +0.13 100 0 5 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.02 0.00 33 0 200 0
28AUG26 7.75 P 0.00 0.00 0.00 0.03 0.00 33 0 392 0
28AUG26 8.00 P 0.00 0.00 0.00 0.05 0.00 33 0 107 0
28AUG26 8.25 P 0.00 0.00 0.00 0.08 +0.01 33 0 222 0
28AUG26 8.50 P 0.00 0.00 0.00 0.11 +0.01 32 0 164 0
28AUG26 8.75 P 0.19 0.19 0.19 0.16 +0.01 32 30 333 0
28AUG26 9.00 P 0.22 0.26 0.22 0.22 +0.01 32 35 296 +5
28AUG26 9.25 P 0.00 0.00 0.00 0.30 +0.02 32 0 618 0
28AUG26 9.50 P 0.00 0.00 0.00 0.39 +0.02 32 0 687 0
28AUG26 9.75 P 0.54 0.54 0.51 0.51 +0.03 32 31 933 -31
28AUG26 10.00 P 0.71 0.71 0.71 0.64 +0.04 32 30 632 -30
28AUG26 10.50 P 0.97 0.97 0.97 0.97 +0.06 34 25 1,164 +25
28AUG26 11.00 P 0.00 0.00 0.00 1.34 +0.06 34 0 537 0
28AUG26 11.50 P 0.00 0.00 0.00 1.77 +0.11 36 0 190 0
28AUG26 12.00 P 0.00 0.00 0.00 2.23 +0.11 38 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 2.70 +0.12 41 0 30 0
28AUG26 13.00 P 0.00 0.00 0.00 3.21 +0.14 47 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.70 +0.15 50 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.20 +0.13 54 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.69 +0.13 57 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.19 +0.13 61 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.71 +0.15 67 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.22 +0.16 72 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.71 +0.16 74 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 7.21 +0.14 77 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.72 +0.15 82 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 8.20 +0.13 82 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 37 0 313 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 0.00 37 0 2,959 0
29SEP26 7.25 P 0.00 0.00 0.00 0.04 0.00 36 0 1,101 0
29SEP26 7.50 P 0.00 0.00 0.00 0.06 0.00 36 0 5,430 0
29SEP26 7.75 P 0.00 0.00 0.00 0.08 -0.01 35 0 733 0
29SEP26 8.00 P 0.13 0.15 0.13 0.12 +0.01 35 7 4,174 0
29SEP26 8.25 P 0.00 0.00 0.00 0.16 0.00 35 0 1,888 0
29SEP26 8.50 P 0.24 0.24 0.24 0.21 0.00 35 105 7,613 0
29SEP26 8.75 P 0.31 0.31 0.31 0.28 0.00 35 30 4,850 0
29SEP26 9.00 P 0.00 0.00 0.00 0.36 0.00 35 0 945 0
29SEP26 9.25 P 0.50 0.50 0.49 0.45 -0.01 35 180 898 0
29SEP26 9.50 P 0.68 0.68 0.66 0.56 0.00 35 17 1,468 +15
29SEP26 9.75 P 0.00 0.00 0.00 0.68 0.00 35 0 2,267 0
29SEP26 10.00 P 0.96 0.96 0.96 0.81 0.00 35 5 1,948 0
29SEP26 10.50 P 0.00 0.00 0.00 1.12 0.00 36 0 2,417 0
29SEP26 11.00 P 0.00 0.00 0.00 1.48 +0.01 37 0 1,809 0
29SEP26 11.50 P 0.00 0.00 0.00 1.88 +0.02 38 0 580 0
29SEP26 12.00 P 0.00 0.00 0.00 2.31 +0.03 39 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 2.77 +0.03 41 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 3.25 +0.04 44 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.74 +0.04 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.25 +0.05 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.76 +0.05 56 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 5.27 +0.05 61 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.79 +0.06 66 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.30 +0.05 70 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.82 +0.07 75 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.33 +0.10 78 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.85 +0.11 83 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.36 +0.14 87 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 77 0
30DEC26 6.00 P 0.04 0.04 0.04 0.01 0.00 31 200 290 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 0.00 33 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 0.00 32 0 144 0
30DEC26 6.75 P 0.00 0.00 0.00 0.05 0.00 33 0 525 0
30DEC26 7.00 P 0.11 0.11 0.11 0.07 0.00 33 50 345 0
30DEC26 7.25 P 0.00 0.00 0.00 0.09 0.00 32 0 668 0
30DEC26 7.50 P 0.17 0.18 0.17 0.13 +0.01 33 3 159 -1
30DEC26 7.75 P 0.00 0.00 0.00 0.17 +0.01 33 0 152 0
30DEC26 8.00 P 0.00 0.00 0.00 0.22 +0.01 33 0 1,965 0
30DEC26 8.25 P 0.00 0.00 0.00 0.28 +0.01 33 0 278 0
30DEC26 8.50 P 0.40 0.40 0.40 0.34 +0.01 33 30 738 +30
30DEC26 8.75 P 0.00 0.00 0.00 0.43 +0.02 33 0 1,382 0
30DEC26 9.00 P 0.62 0.62 0.57 0.51 +0.01 33 122 3,397 0
30DEC26 9.25 P 0.00 0.00 0.00 0.62 +0.02 33 0 797 0
30DEC26 9.50 P 0.00 0.00 0.00 0.73 +0.02 33 0 1,802 0
30DEC26 9.75 P 0.00 0.00 0.00 0.86 +0.02 33 0 724 0
30DEC26 10.00 P 0.00 0.00 0.00 0.99 +0.02 33 0 165 0
30DEC26 10.50 P 0.00 0.00 0.00 1.29 +0.02 33 0 282 0
30DEC26 11.00 P 0.00 0.00 0.00 1.64 +0.04 34 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 2.01 +0.04 35 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.42 +0.04 35 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 2.85 +0.04 36 0 61 0
30DEC26 13.00 P 0.00 0.00 0.00 3.31 +0.05 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.78 +0.05 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.27 +0.05 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.77 +0.05 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.28 +0.06 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.79 +0.05 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.30 +0.05 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.82 +0.07 58 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.33 +0.10 61 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.85 +0.11 65 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.36 +0.14 67 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.07 +0.01 33 0 187 0
30MAR27 6.75 P 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 80 0
30MAR27 7.25 P 0.19 0.20 0.19 0.15 +0.01 32 32 64 +28
30MAR27 7.50 P 0.00 0.00 0.00 0.19 +0.01 31 0 159 0
30MAR27 7.75 P 0.00 0.00 0.00 0.25 +0.02 32 0 125 0
30MAR27 8.00 P 0.00 0.00 0.00 0.31 +0.02 32 0 78 0
30MAR27 8.25 P 0.00 0.00 0.00 0.37 +0.02 32 0 272 0
30MAR27 8.50 P 0.50 0.50 0.50 0.45 +0.02 32 502 605 +499
30MAR27 8.75 P 0.00 0.00 0.00 0.54 +0.02 32 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.64 +0.03 32 0 129 0
30MAR27 9.25 P 0.00 0.00 0.00 0.74 +0.02 32 0 1,207 0
30MAR27 9.50 P 0.00 0.00 0.00 0.86 +0.03 32 0 639 0
30MAR27 9.75 P 0.00 0.00 0.00 0.99 +0.03 32 0 293 0
30MAR27 10.00 P 0.00 0.00 0.00 1.12 +0.03 32 0 3,133 0
30MAR27 10.50 P 0.00 0.00 0.00 1.42 +0.04 33 0 2,060 0
30MAR27 11.00 P 0.00 0.00 0.00 1.75 +0.04 33 0 1,400 0
30MAR27 11.50 P 0.00 0.00 0.00 2.12 +0.04 33 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.51 +0.04 34 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.93 +0.05 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.37 +0.05 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.83 +0.05 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.30 +0.05 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.79 +0.05 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.29 +0.06 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.79 +0.05 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.30 +0.05 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.82 +0.07 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.33 +0.10 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.85 +0.08 56 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.36 +0.14 58 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.19 - 33 0 0 -
29JUN27 7.25 P 0.00 0.00 0.00 0.23 +0.01 32 0 62 0
29JUN27 7.50 P 0.00 0.00 0.00 0.29 +0.02 33 0 98 0
29JUN27 7.75 P 0.00 0.00 0.00 0.35 +0.02 32 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.42 +0.02 32 0 1 0
29JUN27 8.25 P 0.00 0.00 0.00 0.50 +0.02 32 0 100 0
29JUN27 8.50 P 0.69 0.69 0.69 0.59 +0.03 33 2 92 +2
29JUN27 8.75 P 0.00 0.00 0.00 0.68 +0.03 33 0 40 0
29JUN27 9.00 P 0.92 0.92 0.92 0.79 +0.03 33 13 150 -13
29JUN27 9.25 P 0.00 0.00 0.00 0.89 +0.03 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.02 +0.03 33 0 21 0
29JUN27 9.75 P 0.00 0.00 0.00 1.15 +0.04 33 0 26 0
29JUN27 10.00 P 0.00 0.00 0.00 1.28 +0.03 33 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.58 +0.04 33 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 1.91 +0.04 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.26 +0.04 34 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.64 +0.05 34 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.05 +0.05 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.47 +0.05 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.91 +0.05 36 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.36 +0.05 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.83 +0.05 38 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.32 +0.06 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.81 +0.05 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.31 +0.05 43 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.82 +0.05 46 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.33 +0.08 48 0 0 0
TOTAL PUT 4,628 183,651 +1,463
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 59.55
29JUN26 30.00 C 0.00 0.00 0.00 29.86 -1.95 172 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 28.85 -1.86 163 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 27.86 -1.99 157 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 26.60 -2.25 80 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 25.75 -1.94 130 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 24.95 -1.76 145 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 23.97 -1.90 140 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.03 -1.84 138 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 21.97 -1.87 127 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 20.87 -1.99 113 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 19.91 -1.91 110 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 18.89 -1.94 103 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 17.94 -1.88 101 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 16.98 -1.73 98 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 16.03 -1.83 95 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.04 -1.70 90 0 30 0
29JUN26 46.00 C 0.00 0.00 0.00 14.07 -1.66 86 0 47 0
29JUN26 47.00 C 0.00 0.00 0.00 12.81 -1.94 65 0 34 0
29JUN26 48.00 C 0.00 0.00 0.00 12.08 -1.71 75 0 29 0
29JUN26 49.00 C 0.00 0.00 0.00 11.11 -1.71 71 0 40 0
29JUN26 50.00 C 0.00 0.00 0.00 9.85 -1.82 53 0 290 0
29JUN26 52.50 C 0.00 0.00 0.00 7.69 -1.47 54 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 5.83 -1.20 56 0 97 0
29JUN26 57.50 C 3.52 4.00 3.10 4.15 -1.12 55 128 236 +88
29JUN26 60.00 C 2.35 3.18 1.98 2.85 -0.83 55 73 1,770 +9
29JUN26 62.50 C 1.32 1.96 1.24 1.87 -0.57 55 60 1,014 -29
29JUN26 65.00 C 0.99 1.20 0.78 1.16 -0.38 55 300 2,020 +5
29JUN26 67.50 C 0.76 0.83 0.52 0.69 -0.23 55 331 4,004 +60
29JUN26 70.00 C 0.34 0.46 0.30 0.39 -0.14 55 94 2,422 -34
29JUN26 72.50 C 0.24 0.33 0.18 0.21 -0.08 54 140 1,727 -21
29JUN26 75.00 C 0.12 0.13 0.12 0.11 -0.04 54 48 7,308 0
29JUN26 77.50 C 0.09 0.09 0.09 0.06 -0.02 55 30 3,638 0
29JUN26 80.00 C 0.08 0.08 0.08 0.03 -0.01 55 20 13,365 -20
29JUN26 82.50 C 0.00 0.00 0.00 0.02 0.00 57 0 1,224 0
29JUN26 85.00 C 0.05 0.05 0.05 0.01 0.00 57 39 3,197 -39
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 360 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,520 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 519 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 458 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 3,607 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 80 0 513 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 83 0 254 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 86 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 90 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 93 0 193 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 96 0 95 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 99 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 102 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 104 0 213 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 107 0 130 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 110 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 112 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 115 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 117 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 120 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 122 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 124 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 129 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 133 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 139 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 143 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 147 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 149 0 80 0
30JUL26 30.00 C 0.00 0.00 0.00 29.86 -1.95 100 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 28.85 -1.90 95 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 28.07 -1.78 105 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 26.82 -2.09 83 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 25.75 -1.95 71 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 24.95 -1.87 85 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 23.97 -1.90 82 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 23.03 -1.84 81 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 21.97 -1.98 74 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 20.97 -1.99 70 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 20.00 -1.98 68 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 19.05 -1.98 67 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 18.10 -1.96 65 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 17.17 -1.87 64 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 16.24 -1.62 62 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 15.35 -1.62 62 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 14.44 -1.63 60 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 13.59 -1.75 60 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 12.73 -1.70 59 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 12.11 -1.43 63 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 10.97 -1.71 56 0 266 0
30JUL26 52.50 C 0.00 0.00 0.00 9.14 -1.50 56 0 339 0
30JUL26 55.00 C 0.00 0.00 0.00 7.58 -1.21 57 0 320 0
30JUL26 57.50 C 5.40 5.40 5.40 6.15 -0.87 57 27 535 0
30JUL26 60.00 C 4.17 5.00 3.69 4.91 -0.73 57 190 834 +169
30JUL26 62.50 C 3.28 3.39 3.28 3.90 -0.58 57 16 1,653 -15
30JUL26 65.00 C 3.07 3.07 2.09 3.05 -0.46 57 45 1,496 -2
30JUL26 67.50 C 0.00 0.00 0.00 2.35 -0.34 57 0 1,442 0
30JUL26 70.00 C 1.50 1.50 1.32 1.78 -0.26 56 16 2,220 -1
30JUL26 72.50 C 1.17 1.58 1.04 1.34 -0.19 56 86 594 0
30JUL26 75.00 C 1.10 1.25 0.80 1.00 -0.13 56 52 571 -11
30JUL26 77.50 C 0.67 0.92 0.64 0.74 -0.09 56 58 295 +2
30JUL26 80.00 C 0.53 0.53 0.53 0.54 -0.06 56 5 566 0
30JUL26 82.50 C 0.00 0.00 0.00 0.39 -0.04 56 0 113 0
30JUL26 85.00 C 0.00 0.00 0.00 0.28 -0.03 56 10 687 0
30JUL26 87.50 C 0.00 0.00 0.00 0.20 -0.02 56 0 145 0
30JUL26 90.00 C 0.00 0.00 0.00 0.15 0.00 56 0 382 0
30JUL26 92.50 C 0.00 0.00 0.00 0.11 0.00 57 0 3 0
30JUL26 95.00 C 0.00 0.00 0.00 0.08 0.00 57 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 30.23 -1.88 96 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 29.06 -2.04 84 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 28.07 -1.78 81 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 27.02 -1.89 74 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 26.06 -1.94 73 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 25.09 -2.23 71 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 24.40 -1.60 78 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 23.17 -1.83 67 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 22.30 -1.80 68 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 21.46 -1.93 69 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 20.54 -1.91 68 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 19.63 -1.85 67 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 18.77 -1.56 66 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 17.89 -1.79 65 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 16.94 -1.84 63 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 16.14 -1.35 63 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 15.20 -1.67 60 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 14.50 -1.58 61 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 13.73 -1.53 61 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 12.96 -1.60 60 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 12.19 -1.60 59 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 10.57 -1.39 60 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 9.11 -0.89 60 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 7.77 -0.87 60 0 38 0
28AUG26 60.00 C 5.96 6.82 5.95 6.61 -0.73 60 131 532 +84
28AUG26 62.50 C 4.78 4.78 4.49 5.60 -0.58 60 125 1,205 +95
28AUG26 65.00 C 4.17 4.89 3.93 4.70 -0.51 60 170 526 +110
28AUG26 67.50 C 3.48 3.48 3.48 3.92 -0.47 60 15 379 0
28AUG26 70.00 C 2.90 2.90 2.71 3.25 -0.39 60 220 365 +105
28AUG26 72.50 C 2.40 2.40 2.33 2.68 -0.33 60 19 59 +15
28AUG26 75.00 C 1.96 1.96 1.96 2.20 -0.27 59 15 217 +15
28AUG26 77.50 C 0.00 0.00 0.00 1.80 -0.22 59 0 410 0
28AUG26 80.00 C 1.34 1.34 1.34 1.47 -0.17 59 1 447 0
28AUG26 82.50 C 0.00 0.00 0.00 1.20 -0.13 59 0 465 0
28AUG26 85.00 C 1.00 1.00 1.00 0.97 -0.11 59 120 179 +76
28AUG26 87.50 C 0.00 0.00 0.00 0.79 -0.08 59 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.64 -0.06 59 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.50 -0.06 59 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.41 -0.04 59 0 110 0
29SEP26 30.00 C 0.00 0.00 0.00 30.23 -1.95 78 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 29.22 -1.99 74 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 28.25 -2.02 72 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 27.19 -2.14 67 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 26.49 -1.89 73 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 25.30 -2.12 64 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 24.50 -1.99 67 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 23.58 -2.00 65 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 22.82 -1.87 68 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 22.02 -1.73 68 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 21.29 -1.57 70 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.26 -1.72 66 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.35 -1.76 64 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.58 -1.67 64 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.95 -1.45 66 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.83 -1.74 61 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 16.18 -1.58 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.53 -1.44 63 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.84 -1.36 63 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.03 -1.43 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.16 -1.57 59 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 11.76 -1.26 60 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 10.29 -1.17 60 0 26 0
29SEP26 57.50 C 0.00 0.00 0.00 9.01 -0.84 60 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 7.87 -0.73 60 0 217 0
29SEP26 62.50 C 6.30 6.30 6.30 6.87 -0.63 60 1 3,630 0
29SEP26 65.00 C 5.33 5.40 5.04 5.99 -0.53 60 58 1,621 +56
29SEP26 67.50 C 4.71 4.71 4.63 5.17 -0.50 60 21 1,426 -6
29SEP26 70.00 C 4.04 4.04 4.03 4.45 -0.44 60 2,000 2,524 -866
29SEP26 72.50 C 3.40 3.44 3.40 3.82 -0.38 60 25 3,434 -15
29SEP26 75.00 C 3.00 3.01 2.95 3.28 -0.31 60 58 4,534 +20
29SEP26 77.50 C 0.00 0.00 0.00 2.80 -0.27 59 0 1,402 0
29SEP26 80.00 C 0.00 0.00 0.00 2.39 -0.23 59 0 4,598 0
29SEP26 82.50 C 2.01 2.04 2.01 2.04 -0.19 59 400 1,000 +80
29SEP26 85.00 C 0.00 0.00 0.00 1.74 -0.15 59 5 1,540 0
29SEP26 87.50 C 0.00 0.00 0.00 1.48 -0.12 59 0 493 0
29SEP26 90.00 C 0.00 0.00 0.00 1.26 -0.10 59 0 493 0
29SEP26 92.50 C 0.00 0.00 0.00 1.07 -0.08 59 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.90 -0.07 59 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.77 -0.05 59 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.65 -0.02 59 0 2,191 0
29SEP26 102.50 C 0.00 0.00 0.00 0.53 -0.05 59 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 0.47 -0.02 59 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.39 -0.02 59 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.33 -0.02 59 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.28 -0.01 59 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.24 -0.01 59 0 194 0
29SEP26 117.50 C 0.00 0.00 0.00 0.20 -0.01 59 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.17 -0.01 59 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.15 0.00 59 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.12 -0.01 59 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.11 0.00 59 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.09 0.00 59 0 1,447 0
30DEC26 30.00 C 0.00 0.00 0.00 30.98 -1.91 71 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 30.16 -1.82 71 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 29.21 -1.86 69 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 28.11 -2.08 64 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 27.55 -1.76 68 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 26.69 -1.74 67 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 25.85 -1.73 66 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 24.99 -1.76 65 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 24.21 -1.70 65 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 23.44 -1.64 65 0 0 0
30DEC26 40.00 C 21.15 21.15 21.15 22.57 -1.70 63 10 20 +10
30DEC26 41.00 C 0.00 0.00 0.00 21.81 -1.66 63 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 21.07 -1.63 62 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.35 -1.59 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.64 -1.55 62 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.16 -1.31 63 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.50 -1.26 63 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.62 -1.45 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.99 -1.41 61 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.37 -1.38 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.00 -1.12 62 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 14.61 -1.00 62 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.30 -0.91 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.91 -1.01 60 0 40 0
30DEC26 60.00 C 9.90 10.88 9.88 10.88 -0.78 60 135 162 +135
30DEC26 62.50 C 0.00 0.00 0.00 9.84 -0.66 60 0 6 0
30DEC26 65.00 C 8.23 8.23 8.23 8.97 -0.58 60 105 1,005 +105
30DEC26 67.50 C 0.00 0.00 0.00 8.17 -0.52 60 0 2,800 0
30DEC26 70.00 C 6.62 6.62 6.62 7.45 -0.45 60 110 2,591 +110
30DEC26 72.50 C 0.00 0.00 0.00 6.71 -0.20 60 0 484 0
30DEC26 75.00 C 5.56 5.56 5.56 6.11 -0.33 60 115 1,062 0
30DEC26 77.50 C 5.70 5.70 5.70 5.59 -0.24 61 115 333 +115
30DEC26 80.00 C 0.00 0.00 0.00 5.07 -0.20 61 0 460 0
30DEC26 82.50 C 0.00 0.00 0.00 4.59 -0.16 60 0 173 0
30DEC26 85.00 C 4.00 4.00 4.00 4.15 -0.14 60 10 32 -10
30DEC26 87.50 C 0.00 0.00 0.00 3.76 -0.11 60 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 3.40 -0.09 60 0 80 0
30DEC26 92.50 C 0.00 0.00 0.00 3.08 -0.07 60 0 82 0
30DEC26 95.00 C 0.00 0.00 0.00 2.79 -0.05 60 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 2.53 -0.03 60 0 152 0
30DEC26 100.00 C 0.00 0.00 0.00 2.29 -0.02 60 0 186 0
30DEC26 102.50 C 2.30 2.30 2.30 2.07 -0.02 60 31 72 0
30DEC26 105.00 C 0.00 0.00 0.00 1.88 +0.05 60 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 1.70 +0.05 60 0 657 0
30MAR27 30.00 C 0.00 0.00 0.00 31.75 -1.85 68 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 30.86 -1.99 66 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 29.94 -2.05 65 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 29.09 -2.05 64 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 28.70 -1.61 68 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 27.70 -1.79 65 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 27.13 -1.56 66 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 26.30 -1.61 65 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 25.55 -1.58 64 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 24.86 -1.52 64 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 24.18 -1.46 64 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 23.48 -1.44 64 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 22.82 -1.39 64 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 22.09 -1.43 63 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 21.49 -1.35 63 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.82 -1.37 62 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 20.20 -1.34 62 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 19.60 -1.32 62 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 19.06 -1.24 62 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.49 -1.22 62 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.96 -1.17 62 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.67 -1.07 62 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 15.43 -1.02 61 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 14.32 -0.92 61 2 5 +2
30MAR27 60.00 C 12.15 12.46 12.15 13.05 -0.80 60 16 31 +11
30MAR27 62.50 C 0.00 0.00 0.00 12.16 -0.68 60 0 66 0
30MAR27 65.00 C 0.00 0.00 0.00 11.29 -0.63 60 0 13 0
30MAR27 67.50 C 0.00 0.00 0.00 10.49 -0.58 60 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 9.74 -0.54 60 0 281 0
30MAR27 72.50 C 0.00 0.00 0.00 8.93 -0.63 60 0 151 0
30MAR27 75.00 C 0.00 0.00 0.00 8.34 -0.55 60 0 31 0
30MAR27 77.50 C 0.00 0.00 0.00 7.55 -0.56 59 0 60 0
30MAR27 80.00 C 6.64 6.64 6.64 7.02 -0.35 59 101 284 +101
30MAR27 82.50 C 0.00 0.00 0.00 6.62 -0.43 60 0 50 0
30MAR27 85.00 C 0.00 0.00 0.00 6.14 -0.39 60 0 309 0
30MAR27 87.50 C 0.00 0.00 0.00 5.68 -0.37 60 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 5.27 -0.33 60 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 4.88 -0.31 60 0 3 0
30MAR27 95.00 C 4.51 4.55 4.51 4.53 -0.28 60 2 7 -1
30MAR27 97.50 C 0.00 0.00 0.00 4.20 -0.26 60 0 81 0
30MAR27 100.00 C 0.00 0.00 0.00 3.90 -0.23 60 0 55 0
30MAR27 102.50 C 0.00 0.00 0.00 3.62 -0.21 60 0 270 0
29JUN27 46.00 C 0.00 0.00 0.00 21.79 -1.31 62 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 21.23 -1.28 62 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 20.69 -1.25 62 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 20.16 -1.23 62 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 19.64 -1.20 61 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 18.39 -1.15 61 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 17.23 -1.09 61 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.13 -1.05 61 0 0 0
29JUN27 60.00 C 14.19 14.19 14.19 14.95 -1.16 60 2 6 +2
29JUN27 62.50 C 0.00 0.00 0.00 14.03 -0.83 60 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.26 -0.70 60 0 95 0
29JUN27 67.50 C 0.00 0.00 0.00 12.43 -0.72 60 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.65 -0.73 60 0 100 0
29JUN27 72.50 C 0.00 0.00 0.00 10.92 -0.73 60 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 10.24 -0.72 60 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 9.61 -0.68 60 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 9.01 -0.65 60 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 8.46 -0.61 60 0 0 0
29JUN27 85.00 C 8.32 8.32 8.08 7.94 -0.58 59 100 100 0
29JUN27 87.50 C 0.00 0.00 0.00 7.46 -0.54 59 0 1 0
29JUN27 90.00 C 6.86 7.24 6.86 7.01 -0.51 59 20 105 0
29JUN27 92.50 C 0.00 0.00 0.00 6.59 -0.48 59 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 6.19 -0.46 59 0 0 0
TOTAL CALL 6,026 129,952 +510
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.03 +0.02 55 0 40 0
29JUN26 46.00 P 0.12 0.12 0.12 0.05 +0.03 55 80 227 -30
29JUN26 47.00 P 0.00 0.00 0.00 0.08 +0.05 55 0 140 0
29JUN26 48.00 P 0.15 0.15 0.15 0.12 +0.07 55 15 992 +15
29JUN26 49.00 P 0.17 0.30 0.17 0.17 +0.10 54 100 1,014 -90
29JUN26 50.00 P 0.23 0.44 0.23 0.25 +0.14 55 315 2,579 -120
29JUN26 52.50 P 0.68 0.85 0.58 0.57 +0.28 55 468 1,225 +184
29JUN26 55.00 P 1.00 1.51 0.98 1.11 +0.46 54 753 1,434 +164
29JUN26 57.50 P 1.73 2.61 1.73 1.94 +0.69 54 261 2,059 0
29JUN26 60.00 P 2.92 3.94 2.92 3.12 +0.97 53 200 9,133 +4
29JUN26 62.50 P 0.00 0.00 0.00 4.61 +1.18 53 1 6,538 -1
29JUN26 65.00 P 6.44 8.00 6.44 6.39 +1.35 52 26 6,534 -18
29JUN26 67.50 P 10.20 10.20 9.51 8.54 +1.53 54 7 2,606 -1
29JUN26 70.00 P 11.66 11.67 11.66 10.90 +1.77 60 1,001 2,984 -813
29JUN26 72.50 P 14.50 14.50 13.00 13.25 +1.85 62 14 2,925 -14
29JUN26 75.00 P 0.00 0.00 0.00 15.60 +1.82 62 0 6,889 0
29JUN26 77.50 P 0.00 0.00 0.00 17.96 +1.74 54 0 3,771 0
29JUN26 80.00 P 0.00 0.00 0.00 20.45 +1.75 0 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 23.08 +1.88 80 0 756 0
29JUN26 85.00 P 0.00 0.00 0.00 25.45 +1.75 0 0 243 0
29JUN26 87.50 P 0.00 0.00 0.00 27.95 +1.75 0 0 0 -111
29JUN26 90.00 P 0.00 0.00 0.00 30.45 +1.75 0 0 0 -47
29JUN26 92.50 P 0.00 0.00 0.00 32.95 +1.75 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 35.45 +1.75 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 37.95 +1.75 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 40.45 +1.75 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 42.95 +1.75 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 45.45 +1.75 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 47.95 +1.75 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 50.45 +1.75 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 52.95 +1.75 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 55.45 +1.75 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 57.95 +1.75 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 60.45 +1.75 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 62.95 +1.75 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 65.45 +1.75 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 67.95 +1.75 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 70.45 +1.75 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 73.05 +1.85 163 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 75.45 +1.75 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 77.96 +1.76 148 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 80.45 +1.75 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 82.96 +1.76 153 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 85.45 +1.75 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 87.95 +1.75 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 90.52 +1.82 179 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 92.95 +1.75 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 95.46 +1.76 167 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 97.95 +1.75 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 100.60 +1.90 202 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 102.95 +1.75 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 105.45 +1.75 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 108.02 +1.82 197 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 110.45 +1.75 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.03 +0.02 58 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.04 +0.02 57 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.06 +0.03 57 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.08 +0.04 57 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.11 +0.06 56 0 100 0
30JUL26 41.00 P 0.00 0.00 0.00 0.14 +0.07 56 0 5 0
30JUL26 42.00 P 0.00 0.00 0.00 0.20 +0.10 56 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.26 +0.12 56 0 17 0
30JUL26 44.00 P 0.00 0.00 0.00 0.34 +0.15 56 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.44 +0.19 56 0 126 0
30JUL26 46.00 P 0.64 0.64 0.64 0.56 +0.23 56 10 80 +10
30JUL26 47.00 P 0.81 0.81 0.74 0.70 +0.27 56 45 242 +30
30JUL26 48.00 P 0.85 1.00 0.85 0.86 +0.32 56 35 473 -25
30JUL26 49.00 P 1.18 1.18 1.17 1.05 +0.37 56 25 276 -5
30JUL26 50.00 P 1.47 1.47 1.47 1.26 +0.42 56 120 1,396 -120
30JUL26 52.50 P 2.18 2.18 2.18 1.88 +0.54 56 5 1,210 -5
30JUL26 55.00 P 3.00 3.15 2.94 2.71 +0.72 55 122 2,766 +119
30JUL26 57.50 P 3.70 4.31 3.70 3.74 +0.88 55 18 962 -12
30JUL26 60.00 P 4.69 5.56 4.69 5.01 +1.03 55 44 836 0
30JUL26 62.50 P 7.38 7.38 7.38 6.51 +1.24 55 15 1,856 -15
30JUL26 65.00 P 8.70 8.70 8.70 8.19 +1.34 56 4 408 -4
30JUL26 67.50 P 9.90 9.90 9.90 10.30 +1.70 59 10 446 0
30JUL26 70.00 P 13.00 13.00 13.00 11.92 +1.77 55 15 310 0
30JUL26 72.50 P 0.00 0.00 0.00 14.07 +1.96 56 0 142 0
30JUL26 75.00 P 0.00 0.00 0.00 16.28 +1.74 57 0 194 0
30JUL26 77.50 P 0.00 0.00 0.00 19.02 +2.08 67 0 21 0
30JUL26 80.00 P 0.00 0.00 0.00 20.83 +1.95 57 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 23.17 +1.68 56 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 25.49 +1.66 51 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 28.01 +1.75 56 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 30.47 +1.75 56 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 32.95 +1.75 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 35.45 +1.75 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.03 +0.02 61 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.04 +0.02 60 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.05 +0.02 60 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.07 +0.03 59 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.09 +0.04 59 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.13 +0.05 59 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.16 +0.06 59 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.21 +0.08 59 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.27 +0.10 59 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.35 +0.12 59 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.43 +0.15 59 0 5 0
28AUG26 41.00 P 0.00 0.00 0.00 0.54 +0.17 59 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.66 +0.21 59 0 352 0
28AUG26 43.00 P 0.00 0.00 0.00 0.79 +0.23 59 0 8 0
28AUG26 44.00 P 0.00 0.00 0.00 0.96 +0.28 59 0 97 0
28AUG26 45.00 P 0.00 0.00 0.00 1.12 +0.30 59 0 32 0
28AUG26 46.00 P 0.00 0.00 0.00 1.33 +0.35 59 0 127 0
28AUG26 47.00 P 1.73 1.73 1.73 1.56 +0.41 60 15 625 0
28AUG26 48.00 P 0.00 0.00 0.00 1.79 +0.42 59 0 47 0
28AUG26 49.00 P 2.20 2.20 2.20 2.06 +0.47 59 100 460 +100
28AUG26 50.00 P 0.00 0.00 0.00 2.33 +0.49 59 0 305 0
28AUG26 52.50 P 2.92 2.92 2.92 3.12 +0.60 59 5 269 +5
28AUG26 55.00 P 0.00 0.00 0.00 4.09 +0.74 58 0 243 0
28AUG26 57.50 P 4.95 5.80 4.95 5.24 +0.88 58 3 234 +1
28AUG26 60.00 P 0.00 0.00 0.00 6.56 +1.02 58 0 442 0
28AUG26 62.50 P 0.00 0.00 0.00 8.04 +1.13 59 0 1,677 0
28AUG26 65.00 P 0.00 0.00 0.00 9.67 +1.24 59 0 199 0
28AUG26 67.50 P 0.00 0.00 0.00 11.22 +1.13 57 0 10 0
28AUG26 70.00 P 0.00 0.00 0.00 13.12 +1.50 58 0 96 0
28AUG26 72.50 P 0.00 0.00 0.00 15.12 +1.59 58 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 17.07 +1.56 57 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.56 +2.00 61 0 15 0
28AUG26 80.00 P 0.00 0.00 0.00 21.46 +1.74 58 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 23.69 +1.76 57 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 25.90 +1.73 56 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 28.56 +2.18 62 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 30.84 +2.06 61 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 33.21 +1.76 60 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 35.66 +1.88 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.09 +0.04 60 0 14 0
29SEP26 31.00 P 0.00 0.00 0.00 0.11 +0.04 59 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.15 +0.05 59 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.19 +0.07 59 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.25 +0.09 59 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.31 +0.10 59 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.38 +0.12 59 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.47 +0.15 59 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.57 +0.16 59 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.70 +0.20 59 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.82 +0.21 59 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.98 +0.25 59 0 0 0
29SEP26 42.00 P 1.38 1.43 1.38 1.15 +0.30 59 355 345 +340
29SEP26 43.00 P 1.53 1.59 1.53 1.33 +0.31 59 240 285 +240
29SEP26 44.00 P 0.00 0.00 0.00 1.56 +0.37 59 0 0 0
29SEP26 45.00 P 1.90 1.90 1.90 1.79 +0.41 59 3 129 0
29SEP26 46.00 P 0.00 0.00 0.00 2.02 +0.41 59 0 167 0
29SEP26 47.00 P 2.70 2.70 2.70 2.32 +0.49 59 120 139 +119
29SEP26 48.00 P 2.50 2.80 2.50 2.60 +0.52 59 171 173 +108
29SEP26 49.00 P 0.00 0.00 0.00 2.91 +0.55 59 0 487 0
29SEP26 50.00 P 0.00 0.00 0.00 3.28 +0.62 60 0 965 0
29SEP26 52.50 P 4.49 4.49 4.45 4.11 +0.70 59 301 908 +301
29SEP26 55.00 P 5.50 5.50 5.50 5.17 +0.82 59 50 1,881 +50
29SEP26 57.50 P 6.47 6.93 6.47 6.38 +0.94 59 7 1,565 -5
29SEP26 60.00 P 8.24 8.24 8.24 7.68 +1.01 58 105 10,419 0
29SEP26 62.50 P 9.84 9.84 9.84 9.17 +1.12 58 105 3,211 0
29SEP26 65.00 P 10.67 10.67 10.67 10.83 +1.27 59 15 8,326 +15
29SEP26 67.50 P 13.60 13.60 13.60 12.57 +1.30 59 10 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 14.45 +1.42 60 0 1,775 0
29SEP26 72.50 P 0.00 0.00 0.00 16.39 +1.79 61 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 18.28 +1.75 60 0 1,303 0
29SEP26 77.50 P 0.00 0.00 0.00 20.18 +1.64 59 0 1,135 0
29SEP26 80.00 P 0.00 0.00 0.00 22.66 +2.06 63 0 1,613 0
29SEP26 82.50 P 0.00 0.00 0.00 24.73 +2.05 62 0 898 0
29SEP26 85.00 P 28.00 28.00 28.00 26.73 +1.86 60 5 1,349 +5
29SEP26 87.50 P 0.00 0.00 0.00 29.11 +1.95 61 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 31.44 +2.08 62 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 33.74 +2.06 62 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 35.97 +1.96 61 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 38.14 +1.80 56 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 40.78 +2.08 61 0 3,576 0
29SEP26 102.50 P 0.00 0.00 0.00 42.99 +1.63 54 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 45.54 +1.74 59 0 100 0
29SEP26 107.50 P 0.00 0.00 0.00 48.00 +1.74 59 0 83 0
29SEP26 110.00 P 0.00 0.00 0.00 50.47 +1.74 58 0 78 0
29SEP26 112.50 P 0.00 0.00 0.00 52.96 +1.75 59 0 75 0
29SEP26 115.00 P 0.00 0.00 0.00 55.45 +1.75 0 0 90 0
29SEP26 117.50 P 0.00 0.00 0.00 57.95 +1.75 0 0 46 0
29SEP26 120.00 P 0.00 0.00 0.00 60.45 +1.75 0 0 97 0
29SEP26 122.50 P 0.00 0.00 0.00 62.95 +1.75 0 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 65.45 +1.75 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 67.95 +1.75 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 70.45 +1.75 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.48 +0.14 60 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.58 +0.17 60 0 51 0
30DEC26 32.00 P 0.00 0.00 0.00 0.69 +0.19 60 0 4 0
30DEC26 33.00 P 0.00 0.00 0.00 0.82 +0.22 60 0 6 0
30DEC26 34.00 P 0.00 0.00 0.00 0.96 +0.25 60 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 1.11 +0.27 60 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.29 +0.31 60 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.47 +0.34 60 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.66 +0.35 60 0 0 0
30DEC26 39.00 P 2.20 2.20 2.13 1.90 +0.41 60 91 91 +91
30DEC26 40.00 P 0.00 0.00 0.00 2.15 +0.47 60 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.39 +0.47 60 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.66 +0.50 60 0 60 0
30DEC26 43.00 P 3.10 3.11 3.10 2.97 +0.57 60 195 195 +195
30DEC26 44.00 P 0.00 0.00 0.00 3.21 +0.53 60 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 3.43 +0.44 59 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.82 +0.53 60 0 296 0
30DEC26 47.00 P 4.12 4.49 4.12 4.16 +0.56 59 298 463 +289
30DEC26 48.00 P 0.00 0.00 0.00 4.51 +0.60 59 0 13 0
30DEC26 49.00 P 0.00 0.00 0.00 4.88 +0.79 59 0 38 0
30DEC26 50.00 P 5.53 5.60 5.53 5.27 +0.65 59 450 884 +450
30DEC26 52.50 P 0.00 0.00 0.00 6.32 +0.74 59 0 228 0
30DEC26 55.00 P 0.00 0.00 0.00 7.46 +0.85 58 0 1,068 0
30DEC26 57.50 P 0.00 0.00 0.00 8.72 +0.93 58 0 201 0
30DEC26 60.00 P 0.00 0.00 0.00 10.27 +1.10 59 0 863 0
30DEC26 62.50 P 0.00 0.00 0.00 11.53 +1.02 58 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 13.28 +1.15 59 0 1,823 0
30DEC26 67.50 P 0.00 0.00 0.00 14.97 +1.21 59 0 3,048 0
30DEC26 70.00 P 16.15 17.00 16.15 16.75 +1.28 59 16 2,428 +1
30DEC26 72.50 P 0.00 0.00 0.00 18.47 +1.20 59 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 20.35 +1.44 59 0 582 0
30DEC26 77.50 P 0.00 0.00 0.00 22.44 +1.63 60 0 217 0
30DEC26 80.00 P 0.00 0.00 0.00 24.32 +1.50 59 0 183 0
30DEC26 82.50 P 0.00 0.00 0.00 26.36 +1.61 59 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 28.47 +1.65 60 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 30.60 +1.71 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.60 +1.59 58 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 35.00 +1.81 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 37.05 +1.63 58 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 39.30 +1.66 58 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.61 +1.72 59 0 43 0
30DEC26 102.50 P 0.00 0.00 0.00 43.98 +1.82 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 46.24 +1.79 58 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 48.47 +1.71 57 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 0.97 +0.18 59 0 34 0
30MAR27 31.00 P 0.00 0.00 0.00 1.11 +0.17 59 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 1.29 +0.21 60 0 3 0
30MAR27 33.00 P 0.00 0.00 0.00 1.48 +0.25 60 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.67 +0.25 60 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.87 +0.26 60 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 2.13 +0.33 60 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.38 +0.35 60 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.63 +0.35 60 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.90 +0.36 60 0 0 0
30MAR27 40.00 P 3.19 3.19 3.19 3.22 +0.43 60 4 156 +4
30MAR27 41.00 P 0.00 0.00 0.00 3.54 +0.46 60 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.86 +0.49 60 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.19 +0.54 60 0 0 0
30MAR27 44.00 P 4.37 4.37 4.37 4.53 +0.50 60 3 3 +3
30MAR27 45.00 P 0.00 0.00 0.00 4.81 +0.44 59 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 5.17 +0.46 59 0 178 0
30MAR27 47.00 P 0.00 0.00 0.00 5.60 +0.54 59 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 6.02 +0.60 59 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 6.39 +0.78 59 0 25 0
30MAR27 50.00 P 6.80 6.80 6.80 6.69 +0.50 58 6 56 +6
30MAR27 52.50 P 0.00 0.00 0.00 7.99 +0.73 59 0 97 0
30MAR27 55.00 P 9.66 9.66 9.66 9.17 +0.76 58 102 302 +100
30MAR27 57.50 P 0.00 0.00 0.00 10.57 +0.90 58 2 76 +2
30MAR27 60.00 P 12.50 12.50 12.50 11.90 +0.87 58 23 59 -17
30MAR27 62.50 P 0.00 0.00 0.00 13.52 +1.03 58 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 15.12 +1.10 59 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 16.80 +1.16 59 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 18.55 +1.22 59 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 20.20 +1.11 58 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 22.04 +1.08 58 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 23.96 +1.37 58 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 25.89 +1.42 59 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 27.89 +1.45 59 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 30.02 +1.60 59 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 32.04 +1.56 59 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 34.14 +1.60 59 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 36.27 +1.64 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 38.43 +1.69 59 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 40.60 +1.71 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 42.73 +1.69 59 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 44.94 +1.69 59 0 0 0
29JUN27 46.00 P 6.86 6.86 6.86 6.46 +0.49 59 6 6 +6
29JUN27 47.00 P 0.00 0.00 0.00 6.87 +0.51 59 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 7.45 +0.77 60 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 7.79 +0.70 59 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.19 +0.65 59 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 9.38 +0.72 59 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.66 +0.79 58 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.04 +0.86 58 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.14 +0.58 57 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 14.83 +0.80 57 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 16.64 +1.06 58 0 2 0
29JUN27 67.50 P 18.92 18.92 18.87 18.30 +1.09 58 210 210 +210
29JUN27 70.00 P 0.00 0.00 0.00 20.04 +1.14 58 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.99 +1.35 59 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 23.52 +1.27 58 0 5 0
29JUN27 77.50 P 0.00 0.00 0.00 25.39 +1.31 58 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 27.31 +1.34 58 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 29.37 +1.48 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 31.26 +1.41 59 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 33.28 +1.45 59 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 35.32 +1.46 58 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 37.40 +1.50 58 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 39.62 +1.61 59 0 0 0
TOTAL PUT 6,725 149,271 +1,714
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHT - PA GOODDOCTOR CLOSING PRICE HK$ 8.74
29JUN26 4.80 C 3.70 3.70 3.70 3.95 +0.06 104 16 0 -16
29JUN26 4.90 C 0.00 0.00 0.00 3.85 +0.08 100 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.75 +0.07 96 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.50 +0.08 87 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.25 +0.07 78 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.00 +0.08 70 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.75 +0.06 61 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.50 +0.05 53 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.25 +0.06 45 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.00 +0.06 34 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.74 +0.06 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.49 +0.05 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 1.27 +0.07 42 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.04 +0.10 42 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.81 +0.07 38 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 0.62 +0.06 39 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 0.50 +0.08 45 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.35 +0.05 43 0 90 0
29JUN26 9.00 C 0.17 0.24 0.17 0.24 +0.04 43 96 426 -15
29JUN26 9.25 C 0.11 0.12 0.11 0.17 +0.04 44 30 145 -15
29JUN26 9.50 C 0.08 0.09 0.08 0.11 +0.02 44 45 143 -45
29JUN26 9.75 C 0.00 0.00 0.00 0.07 +0.02 44 0 205 0
29JUN26 10.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 808 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 353 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 535 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 158 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 392 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 72 0 339 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 79 0 348 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 85 0 114 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 91 0 125 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 97 0 334 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 102 0 260 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 108 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 113 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 118 0 17 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 122 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 127 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 131 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 135 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 147 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 154 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 179 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 185 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 195 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 205 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 214 0 18 0
30JUL26 6.25 C 0.00 0.00 0.00 2.51 - 0 0 0 -
30JUL26 6.50 C 0.00 0.00 0.00 2.27 +0.06 36 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.03 +0.06 38 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.81 +0.06 42 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.59 +0.08 43 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.40 +0.10 45 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.16 +0.07 40 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.01 +0.09 43 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.88 +0.09 46 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.70 +0.05 43 0 15 0
30JUL26 8.75 C 0.00 0.00 0.00 0.59 +0.06 44 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.48 +0.06 44 0 332 0
30JUL26 9.25 C 0.00 0.00 0.00 0.38 +0.05 44 0 41 0
30JUL26 9.50 C 0.00 0.00 0.00 0.30 +0.04 44 0 45 0
30JUL26 9.75 C 0.00 0.00 0.00 0.24 +0.04 44 0 120 0
30JUL26 10.00 C 0.00 0.00 0.00 0.19 +0.03 44 0 110 0
30JUL26 10.50 C 0.00 0.00 0.00 0.11 +0.02 44 0 221 0
30JUL26 11.00 C 0.00 0.00 0.00 0.07 +0.02 45 0 154 0
30JUL26 11.50 C 0.00 0.00 0.00 0.04 +0.01 45 0 145 0
30JUL26 12.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 73 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 115 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 120 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.57 - 47 0 0 -
28AUG26 6.50 C 0.00 0.00 0.00 2.33 +0.07 44 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.05 0.00 32 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.84 0.00 36 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.71 +0.07 46 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.52 +0.06 46 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.29 +0.01 42 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.16 +0.07 45 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.04 +0.08 47 0 0 0
28AUG26 8.50 C 0.80 0.80 0.80 0.87 +0.03 44 2 17 +2
28AUG26 8.75 C 0.00 0.00 0.00 0.76 +0.04 45 0 90 0
28AUG26 9.00 C 0.00 0.00 0.00 0.65 +0.04 45 0 348 0
28AUG26 9.25 C 0.00 0.00 0.00 0.56 +0.04 46 0 14 0
28AUG26 9.50 C 0.00 0.00 0.00 0.48 +0.04 46 0 4 0
28AUG26 9.75 C 0.00 0.00 0.00 0.40 +0.03 46 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.34 +0.03 46 0 32 0
28AUG26 10.50 C 0.00 0.00 0.00 0.23 +0.02 45 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.16 +0.02 46 0 80 0
28AUG26 11.50 C 0.00 0.00 0.00 0.11 +0.01 46 0 15 0
28AUG26 12.00 C 0.00 0.00 0.00 0.07 0.00 45 0 3 0
28AUG26 12.50 C 0.06 0.06 0.06 0.05 +0.01 46 12 41 +12
28AUG26 13.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.63 - 47 0 0 -
29SEP26 6.50 C 0.00 0.00 0.00 2.42 +0.05 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.17 +0.01 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.02 +0.06 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.83 +0.08 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.65 +0.07 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.44 +0.03 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.29 +0.02 45 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.15 +0.03 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.05 +0.05 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.93 +0.05 46 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.83 +0.06 47 0 15 0
29SEP26 9.25 C 0.69 0.71 0.69 0.71 +0.03 46 30 45 +30
29SEP26 9.50 C 0.59 0.62 0.59 0.65 +0.06 47 248 263 +248
29SEP26 9.75 C 0.00 0.00 0.00 0.57 +0.06 47 0 21 0
29SEP26 10.00 C 0.00 0.00 0.00 0.50 +0.07 47 0 60 0
29SEP26 10.50 C 0.00 0.00 0.00 0.38 +0.04 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.29 +0.04 48 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.21 +0.02 47 0 13 0
29SEP26 12.00 C 0.00 0.00 0.00 0.16 +0.02 47 0 28 0
29SEP26 12.50 C 0.00 0.00 0.00 0.12 +0.02 48 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.09 +0.02 48 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.06 +0.01 47 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 84 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 86 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 88 0 80 0
30DEC26 6.25 C 0.00 0.00 0.00 2.83 - 49 0 0 -
30DEC26 6.50 C 0.00 0.00 0.00 2.64 +0.06 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.46 +0.07 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.28 +0.07 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.08 +0.03 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.92 +0.03 46 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.77 +0.03 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.63 +0.01 46 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.50 +0.02 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.38 +0.02 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.26 0.00 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.16 +0.02 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.09 +0.04 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.01 +0.07 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.92 +0.06 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.81 +0.01 46 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.70 +0.03 47 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.58 +0.02 47 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.48 +0.02 47 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.40 +0.02 47 0 77 0
30DEC26 12.50 C 0.00 0.00 0.00 0.33 +0.02 47 0 46 0
30DEC26 13.00 C 0.00 0.00 0.00 0.27 +0.01 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.22 +0.01 47 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.18 +0.01 47 0 51 0
30DEC26 14.50 C 0.00 0.00 0.00 0.15 +0.01 47 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.12 0.00 47 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 0.00 47 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 0.00 47 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 0.00 47 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 0.00 48 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 0.00 47 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 55 0
30MAR27 6.25 C 0.00 0.00 0.00 2.96 - 46 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 2.78 -0.01 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.61 -0.01 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.51 +0.05 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.32 +0.01 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.13 -0.02 45 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.03 +0.01 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.93 +0.04 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.81 +0.04 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.69 +0.04 48 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.58 +0.04 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.45 +0.01 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.36 +0.04 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.27 +0.01 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.23 +0.05 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.15 +0.05 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.96 +0.01 47 0 5 0
30MAR27 11.00 C 0.00 0.00 0.00 0.85 +0.03 48 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.76 +0.07 49 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.66 +0.04 49 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.55 +0.01 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.49 +0.02 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.43 +0.02 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.37 +0.01 48 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.32 +0.01 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.28 +0.01 48 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.24 +0.01 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.21 +0.01 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.18 0.00 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.16 +0.01 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.14 +0.01 48 0 20 0
29JUN27 6.25 C 0.00 0.00 0.00 3.12 - 46 0 0 -
29JUN27 6.50 C 0.00 0.00 0.00 2.95 0.00 46 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.81 +0.01 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.65 0.00 47 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 2.52 +0.01 47 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.38 +0.01 47 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.24 0.00 47 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.12 +0.01 47 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.00 +0.01 47 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.92 +0.04 48 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.82 +0.05 48 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.72 +0.06 48 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.62 +0.05 48 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.53 +0.05 48 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.45 +0.06 48 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.37 +0.05 48 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.22 +0.04 48 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.10 +0.06 48 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.98 +0.05 48 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.87 +0.05 48 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.77 +0.04 48 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.69 +0.04 48 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.61 +0.03 48 0 0 0
TOTAL CALL 479 12,026 +201
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 118 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 105 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 97 0 38 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 127 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 -0.01 44 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 0.00 47 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 -0.01 45 0 110 0
29JUN26 8.00 P 0.00 0.00 0.00 0.09 -0.01 44 0 118 0
29JUN26 8.25 P 0.21 0.21 0.21 0.14 -0.03 43 15 240 +15
29JUN26 8.50 P 0.33 0.33 0.32 0.22 -0.05 42 16 193 +16
29JUN26 8.75 P 0.00 0.00 0.00 0.34 -0.06 42 0 254 0
29JUN26 9.00 P 0.00 0.00 0.00 0.48 -0.10 42 0 167 0
29JUN26 9.25 P 0.00 0.00 0.00 0.68 -0.07 46 0 35 0
29JUN26 9.50 P 0.00 0.00 0.00 0.88 -0.07 48 0 478 0
29JUN26 9.75 P 0.00 0.00 0.00 1.10 -0.08 50 0 115 0
29JUN26 10.00 P 0.00 0.00 0.00 1.33 -0.07 53 0 176 0
29JUN26 10.50 P 0.00 0.00 0.00 1.79 -0.09 55 0 215 0
29JUN26 11.00 P 0.00 0.00 0.00 2.28 -0.10 61 0 72 0
29JUN26 11.50 P 0.00 0.00 0.00 2.77 -0.11 64 0 47 0
29JUN26 12.00 P 0.00 0.00 0.00 3.28 -0.10 79 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 3.78 -0.10 87 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 4.28 -0.10 94 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 4.78 -0.10 101 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 5.28 -0.10 108 0 131 0
29JUN26 14.50 P 0.00 0.00 0.00 5.78 -0.10 115 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.28 -0.10 121 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 6.78 -0.10 127 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.28 -0.10 133 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.78 -0.10 139 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.28 -0.10 144 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.78 -0.10 149 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.28 -0.10 154 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.78 -0.10 159 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.28 -0.10 163 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.78 -0.10 168 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.28 -0.10 172 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.28 -0.10 181 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.28 -0.10 189 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.27 -0.11 185 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.28 -0.10 204 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 16.27 -0.11 199 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 17.27 -0.11 205 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 18.28 -0.10 224 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 19.28 -0.10 230 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 20.27 -0.11 223 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 21.27 -0.11 229 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 22.28 -0.10 246 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 23.28 -0.10 252 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 - 45 0 0 -
30JUL26 6.50 P 0.00 0.00 0.00 0.02 0.00 45 0 24 0
30JUL26 6.75 P 0.00 0.00 0.00 0.03 -0.01 44 0 12 0
30JUL26 7.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.08 -0.01 44 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.12 -0.02 44 0 55 0
30JUL26 7.75 P 0.00 0.00 0.00 0.18 -0.02 44 0 15 0
30JUL26 8.00 P 0.29 0.29 0.29 0.25 -0.02 44 15 90 +15
30JUL26 8.25 P 0.00 0.00 0.00 0.33 -0.03 44 0 47 0
30JUL26 8.50 P 0.00 0.00 0.00 0.43 -0.04 43 0 72 0
30JUL26 8.75 P 0.59 0.59 0.59 0.55 -0.04 43 10 10 0
30JUL26 9.00 P 0.82 0.82 0.82 0.69 -0.06 43 2 40 0
30JUL26 9.25 P 0.00 0.00 0.00 0.88 -0.04 45 0 3 0
30JUL26 9.50 P 0.00 0.00 0.00 1.06 -0.04 46 0 319 0
30JUL26 9.75 P 0.00 0.00 0.00 1.24 -0.03 46 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 1.44 -0.07 46 0 44 0
30JUL26 10.50 P 0.00 0.00 0.00 1.86 -0.07 46 0 82 0
30JUL26 11.00 P 0.00 0.00 0.00 2.33 -0.07 50 0 76 0
30JUL26 11.50 P 0.00 0.00 0.00 2.80 -0.10 51 0 49 0
30JUL26 12.00 P 0.00 0.00 0.00 3.28 -0.10 52 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 3.84 -0.04 70 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 4.28 -0.10 62 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 4.85 -0.03 83 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.28 -0.10 71 0 19 0
30JUL26 14.50 P 0.00 0.00 0.00 5.78 -0.10 76 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.28 -0.10 80 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.78 -0.10 84 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.28 -0.10 87 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.78 -0.10 91 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.28 -0.10 94 0 0 0
28AUG26 6.25 P 0.06 0.06 0.06 0.04 - 46 12 12 -
28AUG26 6.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 40 0
28AUG26 6.75 P 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.12 -0.02 45 0 8 0
28AUG26 7.25 P 0.00 0.00 0.00 0.17 -0.02 45 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.23 -0.03 45 0 10 0
28AUG26 7.75 P 0.00 0.00 0.00 0.30 -0.03 45 0 15 0
28AUG26 8.00 P 0.44 0.44 0.44 0.39 -0.03 46 15 15 +15
28AUG26 8.25 P 0.55 0.56 0.55 0.49 -0.03 46 30 30 +30
28AUG26 8.50 P 0.67 0.67 0.67 0.61 -0.03 46 15 0 -15
28AUG26 8.75 P 0.00 0.00 0.00 0.71 -0.05 45 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 0.88 -0.02 46 0 131 0
28AUG26 9.25 P 0.00 0.00 0.00 1.04 -0.04 47 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 1.21 -0.04 47 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 1.39 -0.04 47 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 1.58 -0.04 48 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 1.98 -0.06 49 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.41 -0.06 49 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 2.90 -0.02 54 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.39 +0.01 59 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.84 -0.05 58 0 4 0
28AUG26 13.00 P 0.00 0.00 0.00 4.29 -0.09 54 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.85 -0.03 68 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.28 -0.10 59 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.78 -0.10 63 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.28 -0.10 66 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.79 -0.09 72 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 - 48 0 0 -
29SEP26 6.50 P 0.16 0.16 0.15 0.12 -0.01 47 98 114 +98
29SEP26 6.75 P 0.19 0.19 0.19 0.16 -0.01 47 30 30 +30
29SEP26 7.00 P 0.25 0.25 0.25 0.22 -0.01 48 71 71 +71
29SEP26 7.25 P 0.00 0.00 0.00 0.28 -0.01 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.35 -0.01 47 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.44 0.00 48 0 4 0
29SEP26 8.00 P 0.00 0.00 0.00 0.53 -0.01 47 0 6 0
29SEP26 8.25 P 0.69 0.69 0.69 0.63 -0.02 47 40 80 +40
29SEP26 8.50 P 0.00 0.00 0.00 0.77 0.00 48 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 0.87 -0.03 47 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 1.05 -0.01 48 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 1.20 0.00 48 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 1.37 0.00 49 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 1.54 -0.01 49 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 1.73 -0.01 50 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 2.12 -0.01 50 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 2.54 -0.01 52 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.92 -0.06 48 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 3.39 -0.05 51 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 3.84 -0.05 50 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.32 -0.08 52 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 4.85 -0.04 59 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 5.32 -0.06 59 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 5.78 -0.10 55 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 6.30 -0.08 62 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 6.81 -0.07 67 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 7.28 -0.10 64 0 5 0
29SEP26 16.50 P 7.98 7.98 7.98 7.81 -0.07 72 10 8 -10
29SEP26 17.00 P 0.00 0.00 0.00 8.31 -0.07 75 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.81 -0.07 78 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 9.31 -0.07 80 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 9.81 -0.07 82 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.31 -0.07 85 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.81 -0.07 87 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.30 -0.08 87 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.31 -0.07 93 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.31 -0.07 97 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.31 -0.07 101 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.31 -0.07 104 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.30 -0.08 106 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.30 -0.08 109 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.31 -0.07 115 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.31 -0.07 118 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 20.31 -0.07 121 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 21.28 -0.10 116 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 22.29 -0.09 121 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 23.32 -0.06 131 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.22 - 47 0 0 -
30DEC26 6.50 P 0.00 0.00 0.00 0.28 -0.03 47 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.35 -0.03 48 0 62 0
30DEC26 7.00 P 0.00 0.00 0.00 0.42 -0.02 47 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.51 -0.02 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.60 -0.02 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.69 -0.03 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.80 -0.02 47 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.91 -0.03 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.04 -0.02 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.17 -0.03 47 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 1.31 -0.04 47 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 1.50 -0.03 48 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 1.64 -0.02 48 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 1.81 -0.03 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.98 -0.01 48 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 2.37 0.00 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.75 -0.02 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.16 -0.02 50 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 3.59 -0.01 51 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 4.03 -0.01 51 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 4.49 +0.01 53 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 4.93 -0.01 52 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 5.35 -0.06 49 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 5.82 -0.09 49 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 6.36 -0.04 55 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 6.81 -0.08 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.28 -0.10 51 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 7.81 -0.07 57 0 2 0
30DEC26 17.00 P 0.00 0.00 0.00 8.31 -0.07 59 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.82 -0.06 63 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.32 -0.06 65 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.82 -0.06 66 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.32 -0.06 68 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.82 -0.06 70 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.32 -0.06 72 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.32 -0.06 75 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.32 -0.06 78 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 14.32 -0.06 81 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 15.32 -0.06 84 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 16.32 -0.06 87 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 17.32 -0.06 90 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.37 - 48 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 0.44 -0.02 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.52 -0.02 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.60 -0.02 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.69 -0.01 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.79 -0.02 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.89 -0.03 47 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.01 -0.02 48 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.12 -0.04 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.25 -0.04 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.43 -0.01 49 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.58 +0.01 49 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.74 0.00 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.85 -0.06 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.03 0.00 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.21 -0.02 48 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 2.57 -0.03 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.92 -0.03 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.34 -0.01 49 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 3.75 0.00 50 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 4.17 0.00 50 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 4.56 -0.05 48 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 5.04 +0.01 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.49 -0.01 51 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 5.96 0.00 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.42 +0.02 52 0 6 0
30MAR27 15.50 P 0.00 0.00 0.00 6.89 0.00 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.37 -0.05 53 0 4 0
30MAR27 16.50 P 0.00 0.00 0.00 7.85 -0.05 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.34 -0.05 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.83 -0.05 56 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.49 - 48 0 0 -
29JUN27 6.50 P 0.00 0.00 0.00 0.57 -0.02 48 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.66 -0.01 48 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.76 +0.01 48 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.84 -0.01 48 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.95 -0.01 48 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.06 -0.01 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.17 -0.04 47 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.29 -0.03 47 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.42 -0.05 47 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.56 -0.05 47 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.71 -0.04 47 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.86 -0.04 47 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.01 -0.05 47 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.18 -0.03 47 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.35 -0.04 47 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.71 -0.03 48 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.08 -0.03 48 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.49 0.00 49 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.89 0.00 49 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.29 -0.01 49 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.71 -0.01 49 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.16 +0.01 50 0 0 0
TOTAL PUT 379 6,566 +305
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIC - PICC P&C CLOSING PRICE HK$ 15.23
29JUN26 9.75 C 0.00 0.00 0.00 5.49 +0.39 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.24 +0.39 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.75 +0.40 66 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.25 +0.40 58 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 3.75 +0.40 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.25 +0.39 41 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.75 +0.41 33 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.25 +0.38 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.77 +0.38 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.30 +0.34 29 0 348 0
29JUN26 14.50 C 0.00 0.00 0.00 0.92 +0.31 33 0 434 0
29JUN26 15.00 C 0.55 0.55 0.52 0.58 +0.23 32 11 397 -6
29JUN26 15.50 C 0.34 0.34 0.34 0.32 +0.15 30 10 785 0
29JUN26 16.00 C 0.10 0.19 0.10 0.16 +0.08 30 35 783 -10
29JUN26 16.50 C 0.07 0.07 0.07 0.08 +0.05 31 105 362 +34
29JUN26 17.00 C 0.04 0.04 0.04 0.03 +0.02 30 76 387 +49
29JUN26 17.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 66 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 89 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.50 +0.38 65 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.26 +0.39 71 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.76 +0.38 63 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.27 +0.39 61 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.77 +0.39 54 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.27 +0.39 47 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.78 +0.42 42 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.25 +0.38 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.78 +0.37 29 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 1.32 +0.33 27 0 179 0
30JUL26 14.50 C 0.85 0.85 0.85 0.96 +0.28 30 10 226 0
30JUL26 15.00 C 0.46 0.65 0.46 0.63 +0.21 29 85 222 +30
30JUL26 15.50 C 0.39 0.45 0.39 0.40 +0.15 29 5 304 +1
30JUL26 16.00 C 0.00 0.00 0.00 0.23 +0.09 28 0 212 0
30JUL26 16.50 C 0.14 0.18 0.14 0.14 +0.06 28 74 281 +39
30JUL26 17.00 C 0.09 0.09 0.09 0.08 +0.04 29 19 175 -19
30JUL26 17.50 C 0.07 0.07 0.06 0.04 +0.02 28 17 55 +13
30JUL26 18.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 45 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.50 +0.37 59 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.26 +0.39 62 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.76 +0.38 56 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.27 +0.38 54 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.77 +0.39 47 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.27 +0.38 41 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.78 +0.38 37 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.27 +0.39 30 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.81 +0.36 30 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 1.40 +0.30 30 0 4 0
28AUG26 14.50 C 0.99 0.99 0.99 1.08 +0.28 31 30 74 +28
28AUG26 15.00 C 0.66 0.78 0.66 0.80 +0.24 31 75 149 +59
28AUG26 15.50 C 0.51 0.51 0.51 0.57 +0.19 30 35 75 -35
28AUG26 16.00 C 0.00 0.00 0.00 0.41 +0.15 30 0 101 0
28AUG26 16.50 C 0.00 0.00 0.00 0.28 +0.11 30 0 56 0
28AUG26 17.00 C 0.00 0.00 0.00 0.19 +0.08 30 0 70 0
28AUG26 17.50 C 0.00 0.00 0.00 0.13 +0.06 30 0 86 0
28AUG26 18.00 C 0.00 0.00 0.00 0.09 +0.04 30 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.06 +0.03 30 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.50 +0.37 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.26 +0.39 56 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.76 +0.38 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.27 +0.38 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.77 +0.39 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.27 +0.38 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.78 +0.38 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.27 +0.36 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.85 +0.34 29 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 1.46 +0.26 29 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 1.17 +0.25 29 0 90 0
29SEP26 15.00 C 0.91 0.91 0.91 0.91 +0.21 29 15 277 +15
29SEP26 15.50 C 0.64 0.64 0.64 0.70 +0.18 29 35 357 +10
29SEP26 16.00 C 0.00 0.00 0.00 0.53 +0.15 29 0 354 0
29SEP26 16.50 C 0.00 0.00 0.00 0.40 +0.12 29 0 117 0
29SEP26 17.00 C 0.00 0.00 0.00 0.29 +0.09 29 0 103 0
29SEP26 17.50 C 0.00 0.00 0.00 0.21 +0.07 29 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.15 +0.05 29 0 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.11 +0.04 29 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 +0.03 29 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 +0.02 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.50 +0.37 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.26 +0.39 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.76 +0.38 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.27 +0.38 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.77 +0.39 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.28 +0.39 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.78 +0.35 26 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.37 +0.25 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.09 +0.29 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.79 +0.27 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.52 +0.25 29 0 40 0
30DEC26 15.00 C 0.00 0.00 0.00 1.29 +0.23 29 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 1.04 +0.16 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.87 +0.17 29 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.75 +0.18 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.60 +0.14 29 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.49 +0.12 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.41 +0.10 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.34 +0.10 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.27 +0.07 30 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.22 +0.06 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.17 +0.05 29 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 +0.03 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.50 +0.37 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.26 +0.39 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.76 +0.38 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.27 +0.38 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.79 +0.41 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.28 +0.33 24 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.90 +0.33 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.57 +0.25 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.26 +0.23 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.04 +0.28 28 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.78 +0.26 28 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.50 +0.20 28 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.30 +0.18 28 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.12 +0.16 28 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 0.97 +0.15 28 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.82 +0.12 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.70 +0.12 28 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.60 +0.11 28 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.50 +0.10 28 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.43 +0.09 28 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.38 +0.10 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.31 +0.07 29 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.22 +0.06 29 0 5 0
29JUN27 9.75 C 0.00 0.00 0.00 5.50 +0.37 31 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.26 +0.39 31 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.76 +0.38 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.31 +0.40 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.80 +0.30 24 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.43 +0.30 25 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.09 +0.30 26 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.77 +0.29 26 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 2.52 +0.32 27 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 2.24 +0.29 27 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 1.98 +0.26 27 0 18 0
29JUN27 15.00 C 0.00 0.00 0.00 1.75 +0.24 27 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 1.54 +0.23 27 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.35 +0.21 27 0 0 0
29JUN27 16.50 C 1.11 1.11 1.11 1.21 +0.19 28 2 2 +2
29JUN27 17.00 C 0.00 0.00 0.00 1.05 +0.18 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.93 +0.15 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.81 +0.13 28 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 0.71 +0.12 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.63 +0.13 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.54 - 28 0 0 -
TOTAL CALL 639 8,900 +210
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 178 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 -0.02 31 0 614 0
29JUN26 14.00 P 0.06 0.08 0.06 0.06 -0.05 31 135 592 -135
29JUN26 14.50 P 0.24 0.24 0.14 0.14 -0.10 30 47 843 -37
29JUN26 15.00 P 0.00 0.00 0.00 0.30 -0.17 30 0 510 0
29JUN26 15.50 P 0.00 0.00 0.00 0.55 -0.27 29 0 445 0
29JUN26 16.00 P 0.00 0.00 0.00 0.91 -0.32 30 0 402 0
29JUN26 16.50 P 0.00 0.00 0.00 1.32 -0.36 29 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 1.78 -0.43 29 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.34 -0.34 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.85 -0.32 56 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 3.34 -0.37 61 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.84 -0.37 67 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.34 -0.33 72 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.84 -0.34 78 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.84 -0.34 89 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.84 -0.33 99 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.84 -0.34 107 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.84 -0.34 116 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.84 -0.37 124 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.84 -0.38 132 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.84 -0.37 140 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.84 -0.37 146 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 19 0
30JUL26 12.00 P 0.04 0.04 0.04 0.02 -0.01 30 2 28 -2
30JUL26 12.50 P 0.08 0.08 0.08 0.04 -0.03 29 2 61 -2
30JUL26 13.00 P 0.11 0.11 0.11 0.08 -0.06 28 38 158 +5
30JUL26 13.50 P 0.00 0.00 0.00 0.16 -0.09 28 0 251 0
30JUL26 14.00 P 0.00 0.00 0.00 0.29 -0.12 28 0 188 0
30JUL26 14.50 P 0.00 0.00 0.00 0.48 -0.17 28 0 177 0
30JUL26 15.00 P 0.93 0.93 0.93 0.72 -0.23 27 30 190 +30
30JUL26 15.50 P 1.09 1.09 1.09 1.03 -0.32 26 30 86 +20
30JUL26 16.00 P 0.00 0.00 0.00 1.44 -0.32 28 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 1.86 -0.34 28 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.31 -0.36 28 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.79 -0.36 30 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.27 -0.32 30 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.74 -0.35 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.24 -0.34 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.74 -0.34 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.20 -0.37 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 5 0
28AUG26 12.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 25 0
28AUG26 12.50 P 0.00 0.00 0.00 0.11 -0.03 30 0 22 0
28AUG26 13.00 P 0.00 0.00 0.00 0.19 -0.05 30 0 17 0
28AUG26 13.50 P 0.00 0.00 0.00 0.29 -0.08 29 0 14 0
28AUG26 14.00 P 0.00 0.00 0.00 0.45 -0.11 29 0 5 0
28AUG26 14.50 P 0.00 0.00 0.00 0.66 -0.14 29 0 82 0
28AUG26 15.00 P 0.00 0.00 0.00 0.91 -0.18 29 0 155 0
28AUG26 15.50 P 0.00 0.00 0.00 1.20 -0.23 28 0 25 0
28AUG26 16.00 P 0.00 0.00 0.00 1.54 -0.31 28 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 1.98 -0.28 30 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.42 -0.28 31 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.87 -0.28 32 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.33 -0.31 32 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.80 -0.29 33 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.28 -0.30 33 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.77 -0.31 34 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.29 -0.29 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 3 0
29SEP26 11.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 17 0
29SEP26 12.00 P 0.00 0.00 0.00 0.10 -0.03 29 0 115 0
29SEP26 12.50 P 0.18 0.18 0.18 0.16 -0.05 29 15 24 +14
29SEP26 13.00 P 0.00 0.00 0.00 0.25 -0.07 28 0 105 0
29SEP26 13.50 P 0.00 0.00 0.00 0.38 -0.09 28 0 187 0
29SEP26 14.00 P 0.00 0.00 0.00 0.55 -0.12 28 0 140 0
29SEP26 14.50 P 0.00 0.00 0.00 0.76 -0.15 28 0 251 0
29SEP26 15.00 P 0.00 0.00 0.00 1.03 -0.18 28 0 425 0
29SEP26 15.50 P 0.00 0.00 0.00 1.31 -0.23 28 0 559 0
29SEP26 16.00 P 0.00 0.00 0.00 1.65 -0.29 28 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.05 -0.28 29 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.49 -0.27 30 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.91 -0.29 30 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.36 -0.29 30 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.83 -0.30 31 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.31 -0.31 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.79 -0.32 33 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.29 -0.31 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.28 -0.33 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.27 -0.34 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.27 -0.33 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.27 -0.32 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.27 -0.32 52 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.27 -0.33 55 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.26 -0.32 57 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.26 -0.33 60 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 -0.03 29 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.17 -0.04 29 0 74 0
30DEC26 12.00 P 0.00 0.00 0.00 0.24 -0.06 29 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.35 -0.06 29 0 23 0
30DEC26 13.00 P 0.00 0.00 0.00 0.51 -0.09 30 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.68 -0.11 30 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 0.88 -0.14 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.09 -0.19 29 0 40 0
30DEC26 15.00 P 0.00 0.00 0.00 1.39 -0.19 30 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 1.69 -0.20 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.02 -0.18 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.37 -0.24 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.75 -0.26 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.16 -0.26 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.57 -0.29 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.00 -0.30 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.47 -0.28 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.92 -0.29 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.38 -0.30 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.31 -0.32 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.28 -0.35 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.27 -0.34 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.27 -0.34 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.27 -0.34 42 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.13 -0.01 29 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.19 -0.02 29 0 302 0
30MAR27 11.50 P 0.00 0.00 0.00 0.26 -0.04 28 0 67 0
30MAR27 12.00 P 0.00 0.00 0.00 0.36 -0.05 28 0 78 0
30MAR27 12.50 P 0.00 0.00 0.00 0.47 -0.08 28 0 11 0
30MAR27 13.00 P 0.00 0.00 0.00 0.63 -0.11 28 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 0.80 -0.14 28 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.06 -0.13 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.30 -0.15 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.57 -0.12 29 0 37 0
30MAR27 15.50 P 0.00 0.00 0.00 1.84 -0.17 29 0 25 0
30MAR27 16.00 P 0.00 0.00 0.00 2.17 -0.20 29 0 64 0
30MAR27 16.50 P 0.00 0.00 0.00 2.52 -0.22 30 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 2.89 -0.23 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.28 -0.25 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.69 -0.26 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.11 -0.27 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.54 -0.28 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.97 -0.30 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.43 -0.29 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.34 -0.32 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.13 -0.02 28 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.26 -0.04 28 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.36 -0.05 28 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.48 -0.06 28 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.62 -0.08 28 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.79 -0.10 28 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 0.98 -0.11 28 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.20 -0.14 29 0 47 0
29JUN27 14.50 P 0.00 0.00 0.00 1.44 -0.14 29 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 1.70 -0.19 28 0 75 0
29JUN27 15.50 P 0.00 0.00 0.00 1.99 -0.20 29 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.30 -0.22 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.64 -0.26 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.00 -0.28 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.41 -0.27 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.81 -0.27 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.22 -0.27 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.65 -0.27 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.08 - 31 0 0 -
TOTAL PUT 299 9,280 -107
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIN - PICC GROUP CLOSING PRICE HK$ 5.26
29JUN26 4.10 C 0.00 0.00 0.00 1.19 +0.21 74 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.09 +0.21 68 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.00 +0.22 68 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.89 +0.21 56 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.78 +0.19 44 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.69 +0.20 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.60 +0.19 44 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.50 +0.17 38 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.39 +0.13 28 0 6 0
29JUN26 5.00 C 0.32 0.32 0.32 0.33 +0.13 34 25 27 0
29JUN26 5.25 C 0.13 0.19 0.13 0.18 +0.09 35 66 593 +48
29JUN26 5.50 C 0.04 0.09 0.04 0.08 +0.05 35 68 353 +27
29JUN26 5.75 C 0.04 0.04 0.04 0.03 +0.02 34 90 363 -15
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 548 0
29JUN26 6.25 C 0.01 0.01 0.01 0.01 0.00 43 75 217 +26
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 454 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.19 +0.21 59 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.09 +0.21 54 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.00 +0.21 54 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.89 +0.20 46 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.79 +0.19 41 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.70 +0.18 40 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.61 +0.18 39 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.51 +0.15 34 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.44 +0.15 36 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.37 +0.13 35 0 45 0
30JUL26 5.25 C 0.00 0.00 0.00 0.22 +0.09 34 0 37 0
30JUL26 5.50 C 0.09 0.09 0.09 0.13 +0.06 35 2 85 +1
30JUL26 5.75 C 0.06 0.06 0.06 0.07 +0.03 34 10 157 0
30JUL26 6.00 C 0.03 0.03 0.03 0.04 +0.02 35 20 33 +20
30JUL26 6.25 C 0.00 0.00 0.00 0.02 +0.01 35 0 136 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 33 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.19 +0.19 50 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.09 +0.20 47 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.00 +0.20 46 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.89 +0.18 39 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.80 +0.18 39 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.71 +0.17 37 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.63 +0.17 37 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.54 +0.15 34 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.48 +0.15 36 0 0 0
28AUG26 5.00 C 0.32 0.32 0.32 0.42 +0.14 36 15 46 +15
28AUG26 5.25 C 0.21 0.25 0.21 0.29 +0.11 36 41 113 +31
28AUG26 5.50 C 0.00 0.00 0.00 0.20 +0.09 36 0 56 0
28AUG26 5.75 C 0.00 0.00 0.00 0.13 +0.06 35 0 40 0
28AUG26 6.00 C 0.00 0.00 0.00 0.08 +0.04 35 0 0 0
28AUG26 6.25 C 0.06 0.06 0.06 0.06 +0.03 37 1 1 +1
28AUG26 6.50 C 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.19 +0.19 44 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.09 +0.19 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.00 +0.19 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.90 +0.18 37 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.81 +0.17 36 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.73 +0.17 35 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.65 +0.15 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.58 +0.15 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.52 +0.16 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.43 +0.10 31 0 265 0
29SEP26 5.25 C 0.00 0.00 0.00 0.32 +0.09 32 0 613 0
29SEP26 5.50 C 0.00 0.00 0.00 0.24 +0.08 34 0 500 0
29SEP26 5.75 C 0.14 0.14 0.14 0.17 +0.06 34 4 220 0
29SEP26 6.00 C 0.00 0.00 0.00 0.12 +0.05 34 0 300 0
29SEP26 6.25 C 0.09 0.09 0.09 0.08 +0.03 33 5 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 +0.03 35 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 +0.02 35 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.20 +0.17 35 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.11 +0.17 34 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.03 +0.16 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.95 +0.16 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.87 +0.15 32 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.80 +0.14 32 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.73 +0.12 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.68 +0.13 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.62 +0.13 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.57 +0.12 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.46 +0.11 32 0 0 0
30DEC26 5.50 C 0.35 0.35 0.35 0.36 +0.08 32 15 15 +15
30DEC26 5.75 C 0.00 0.00 0.00 0.29 +0.07 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.24 +0.07 34 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.18 +0.05 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.14 +0.04 33 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.11 +0.04 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 +0.02 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 +0.02 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.23 +0.15 31 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.16 +0.15 32 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.08 +0.14 31 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.02 +0.15 31 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.95 +0.14 31 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.89 +0.14 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.83 +0.13 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.78 +0.14 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.73 +0.13 32 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.68 +0.13 32 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.57 +0.10 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.48 +0.10 32 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.40 +0.10 33 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.34 +0.08 33 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.27 +0.06 33 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.23 +0.06 33 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.19 +0.06 33 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.15 +0.04 33 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.12 +0.03 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.10 +0.03 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 +0.02 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 +0.02 33 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 +0.02 32 0 5 0
29JUN27 4.10 C 0.00 0.00 0.00 1.30 +0.15 31 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.23 +0.15 31 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.17 +0.15 32 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.10 +0.14 31 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.04 +0.15 31 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.97 +0.14 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.92 +0.14 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.87 +0.15 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.82 +0.14 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.77 +0.13 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.66 +0.13 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.55 +0.10 31 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.47 +0.08 31 0 0 0
29JUN27 6.00 C 0.35 0.35 0.35 0.41 +0.09 32 1 5 +1
29JUN27 6.25 C 0.00 0.00 0.00 0.35 +0.08 32 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.30 +0.07 32 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.25 +0.06 32 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.21 +0.05 32 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.18 +0.05 32 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.15 +0.04 32 0 0 0
TOTAL CALL 438 6,909 +170
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 4.60 P 0.01 0.01 0.01 0.01 -0.01 37 12 18 -12
29JUN26 4.70 P 0.03 0.03 0.03 0.02 -0.01 38 1 46 -1
29JUN26 4.80 P 0.03 0.03 0.03 0.03 -0.02 37 27 96 -27
29JUN26 4.90 P 0.08 0.08 0.04 0.04 -0.04 34 22 35 +5
29JUN26 5.00 P 0.10 0.10 0.06 0.06 -0.06 34 76 119 -36
29JUN26 5.25 P 0.24 0.24 0.24 0.16 -0.10 35 8 217 -8
29JUN26 5.50 P 0.30 0.30 0.30 0.31 -0.14 34 10 35 -10
29JUN26 5.75 P 0.00 0.00 0.00 0.50 -0.19 28 3 225 0
29JUN26 6.00 P 0.00 0.00 0.00 0.77 -0.17 48 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 0.99 -0.20 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.25 -0.19 55 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.50 -0.19 63 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.74 -0.20 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.99 -0.20 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.24 -0.20 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.49 -0.20 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.75 -0.19 96 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.99 -0.20 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.25 -0.19 108 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.50 -0.19 113 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.74 -0.20 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.99 -0.20 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.24 -0.20 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.49 -0.20 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.02 -0.01 36 0 17 0
30JUL26 4.30 P 0.00 0.00 0.00 0.03 -0.01 36 0 5 0
30JUL26 4.40 P 0.00 0.00 0.00 0.04 -0.02 35 0 43 0
30JUL26 4.50 P 0.00 0.00 0.00 0.05 -0.03 34 0 49 0
30JUL26 4.60 P 0.00 0.00 0.00 0.07 -0.04 34 0 103 0
30JUL26 4.70 P 0.00 0.00 0.00 0.10 -0.04 35 0 25 0
30JUL26 4.80 P 0.12 0.12 0.12 0.12 -0.06 33 150 197 +147
30JUL26 4.90 P 0.16 0.16 0.16 0.16 -0.07 33 40 61 +40
30JUL26 5.00 P 0.00 0.00 0.00 0.21 -0.07 34 0 58 0
30JUL26 5.25 P 0.00 0.00 0.00 0.33 -0.11 33 0 88 0
30JUL26 5.50 P 0.00 0.00 0.00 0.50 -0.14 32 0 82 0
30JUL26 5.75 P 0.00 0.00 0.00 0.70 -0.15 32 3 74 0
30JUL26 6.00 P 0.00 0.00 0.00 0.94 -0.14 37 0 137 0
30JUL26 6.25 P 0.00 0.00 0.00 1.15 -0.19 24 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.39 -0.19 0 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.63 -0.20 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.88 -0.19 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.12 -0.19 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.37 -0.20 0 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.62 -0.19 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.87 -0.20 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.08 -0.02 36 0 2 0
28AUG26 4.50 P 0.00 0.00 0.00 0.10 -0.02 35 0 5 0
28AUG26 4.60 P 0.00 0.00 0.00 0.13 -0.03 36 0 3 0
28AUG26 4.70 P 0.00 0.00 0.00 0.15 -0.04 34 0 3 0
28AUG26 4.80 P 0.00 0.00 0.00 0.19 -0.04 35 0 1 0
28AUG26 4.90 P 0.00 0.00 0.00 0.23 -0.05 35 0 24 0
28AUG26 5.00 P 0.26 0.26 0.26 0.27 -0.07 34 70 126 +70
28AUG26 5.25 P 0.00 0.00 0.00 0.40 -0.09 34 0 95 0
28AUG26 5.50 P 0.00 0.00 0.00 0.56 -0.12 34 0 196 0
28AUG26 5.75 P 0.00 0.00 0.00 0.78 -0.10 38 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.96 -0.14 34 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.19 -0.15 36 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.42 -0.16 35 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.66 -0.17 36 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 1.91 -0.16 40 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.15 -0.16 36 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.40 -0.17 39 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.65 -0.16 43 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.90 -0.17 46 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 -0.03 33 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 -0.03 33 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 -0.03 33 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 -0.04 34 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 -0.03 34 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 -0.04 34 0 14 0
29SEP26 4.80 P 0.23 0.23 0.23 0.23 -0.05 34 25 49 +25
29SEP26 4.90 P 0.27 0.27 0.27 0.27 -0.05 34 28 131 +28
29SEP26 5.00 P 0.00 0.00 0.00 0.31 -0.07 33 0 430 0
29SEP26 5.25 P 0.45 0.45 0.45 0.45 -0.11 34 56 497 0
29SEP26 5.50 P 0.62 0.62 0.62 0.62 -0.13 35 4 685 0
29SEP26 5.75 P 0.00 0.00 0.00 0.78 -0.13 33 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.98 -0.15 32 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.19 -0.17 31 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.44 -0.15 35 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.67 -0.16 35 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.91 -0.16 35 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.16 -0.17 38 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.40 -0.17 35 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.65 -0.17 38 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.90 -0.17 41 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 3.13 -0.19 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.38 -0.18 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.62 -0.20 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.88 -0.19 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.12 -0.20 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.38 -0.19 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.62 -0.20 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.11 -0.03 33 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.13 -0.03 33 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.16 -0.04 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.19 -0.04 33 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.22 -0.05 33 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.26 -0.05 34 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.30 -0.06 34 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.34 -0.07 34 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.39 -0.06 34 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.43 -0.07 33 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.57 -0.09 34 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.73 -0.10 34 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.91 -0.11 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.10 -0.12 35 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.30 -0.14 36 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.52 -0.14 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.74 -0.14 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.96 -0.15 37 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.18 -0.17 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.41 -0.18 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.65 -0.18 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.90 -0.17 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.14 -0.18 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.38 -0.18 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.63 -0.19 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.88 -0.19 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.13 -0.19 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.38 -0.19 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.64 -0.18 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.17 -0.03 33 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.20 -0.03 34 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.22 -0.04 33 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.25 -0.04 33 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.28 -0.06 32 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.32 -0.05 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.37 -0.05 33 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.40 -0.06 32 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.45 -0.06 32 0 17 0
30MAR27 5.00 P 0.00 0.00 0.00 0.50 -0.09 32 0 11 0
30MAR27 5.25 P 0.00 0.00 0.00 0.65 -0.07 33 0 9 0
30MAR27 5.50 P 0.00 0.00 0.00 0.80 -0.09 33 0 49 0
30MAR27 5.75 P 0.00 0.00 0.00 0.97 -0.11 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.15 -0.12 34 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.35 -0.13 34 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.56 -0.12 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.78 -0.12 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.00 -0.13 36 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.22 -0.14 36 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.43 -0.16 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.68 -0.15 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.90 -0.17 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.14 -0.18 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.38 -0.18 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.63 -0.19 0 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.21 -0.03 32 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.24 -0.03 33 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.27 -0.04 32 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.31 -0.04 33 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.34 -0.05 32 0 13 0
29JUN27 4.60 P 0.00 0.00 0.00 0.39 -0.05 33 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.43 -0.05 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.47 -0.07 32 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.52 -0.07 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.56 -0.09 32 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.69 -0.10 32 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.86 -0.09 33 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.03 -0.10 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.21 -0.11 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.41 -0.11 34 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.61 -0.11 34 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.81 -0.13 34 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.03 -0.13 35 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.25 -0.13 35 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.47 -0.14 35 0 0 0
TOTAL PUT 535 5,763 +221
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS POP - POP MART CLOSING PRICE HK$ 173.10
29JUN26 100.00 C 0.00 0.00 0.00 73.34 +3.71 102 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 70.72 +4.10 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 68.22 +3.32 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 65.72 +4.48 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 63.26 +4.14 0 0 125 0
29JUN26 112.50 C 0.00 0.00 0.00 60.72 +3.91 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 58.66 +4.98 97 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 55.77 +4.59 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 53.28 +4.17 50 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 50.78 +4.59 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 48.25 +3.92 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 45.79 +4.11 41 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 43.30 +3.93 43 0 21 0
29JUN26 132.50 C 0.00 0.00 0.00 40.81 +4.36 43 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 39.09 +4.98 74 0 30 0
29JUN26 137.50 C 0.00 0.00 0.00 36.40 +4.17 65 0 50 0
29JUN26 140.00 C 33.00 33.00 33.00 33.96 +4.30 62 1 28 0
29JUN26 142.50 C 0.00 0.00 0.00 30.93 +3.69 42 0 125 0
29JUN26 145.00 C 29.20 29.20 29.20 29.24 +4.44 59 10 57 0
29JUN26 147.50 C 0.00 0.00 0.00 26.11 +4.91 42 0 961 0
29JUN26 150.00 C 25.50 25.50 23.42 24.03 +4.52 47 5 4,166 +1
29JUN26 152.50 C 0.00 0.00 0.00 21.94 +5.11 48 0 6,045 0
29JUN26 155.00 C 20.00 21.00 20.00 19.21 +3.97 41 226 18,548 0
29JUN26 157.50 C 0.00 0.00 0.00 16.74 +3.71 37 0 4,431 0
29JUN26 160.00 C 16.80 17.30 15.80 14.69 +3.49 37 27 4,208 +17
29JUN26 162.50 C 14.00 14.00 14.00 12.85 +3.26 38 1 24,946 0
29JUN26 165.00 C 11.96 14.00 11.85 11.69 +3.57 43 151 52,262 -30
29JUN26 167.50 C 9.47 9.47 9.47 9.57 +2.76 40 1 1,789 -1
29JUN26 170.00 C 5.50 9.40 5.50 8.13 +2.49 40 191 15,288 0
29JUN26 172.50 C 6.00 8.35 6.00 6.85 +2.23 40 357 5,460 +36
29JUN26 175.00 C 5.50 7.61 5.22 5.71 +1.88 41 1,580 4,887 -588
29JUN26 177.50 C 5.21 6.44 4.39 4.80 +1.64 41 607 5,823 +357
29JUN26 180.00 C 2.64 5.62 2.64 4.02 +1.49 42 1,381 13,290 +650
29JUN26 182.50 C 3.09 4.76 3.08 3.29 +1.31 42 399 6,565 +206
29JUN26 185.00 C 2.39 4.00 2.00 2.63 +1.10 42 540 5,568 +106
29JUN26 187.50 C 2.23 3.24 2.16 2.08 +0.90 42 463 1,787 +246
29JUN26 190.00 C 1.70 2.83 1.70 1.63 +0.74 42 604 5,259 +293
29JUN26 192.50 C 2.00 2.52 1.69 1.27 +0.60 42 67 2,300 0
29JUN26 195.00 C 1.68 2.07 1.48 0.97 +0.47 42 132 2,224 -37
29JUN26 197.50 C 1.19 1.86 1.19 0.74 +0.37 42 76 2,233 +22
29JUN26 200.00 C 0.81 1.63 0.78 0.56 +0.29 42 419 9,010 0
29JUN26 205.00 C 0.83 1.16 0.80 0.31 +0.17 42 617 2,172 +521
29JUN26 210.00 C 0.68 0.80 0.65 0.16 +0.09 42 25 2,641 0
29JUN26 215.00 C 0.00 0.00 0.00 0.09 +0.05 42 0 1,059 0
29JUN26 220.00 C 0.54 0.54 0.48 0.05 +0.03 43 101 3,882 +100
29JUN26 225.00 C 0.46 0.46 0.36 0.02 +0.01 42 10 1,179 -4
29JUN26 230.00 C 0.38 0.40 0.21 0.01 0.00 42 1,024 3,830 -8
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,716 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4,261 0
29JUN26 245.00 C 0.18 0.18 0.18 0.01 0.00 50 7 562 -7
29JUN26 250.00 C 0.16 0.16 0.16 0.01 0.00 53 51 2,082 0
29JUN26 255.00 C 0.11 0.11 0.11 0.01 0.00 56 66 531 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 58 0 577 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 61 0 142 0
29JUN26 270.00 C 0.07 0.07 0.07 0.01 0.00 63 20 925 -20
29JUN26 275.00 C 0.05 0.05 0.05 0.01 0.00 66 40 211 -10
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 68 0 101 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 70 0 46 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 72 0 543 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 74 0 91 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,287 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 81 0 300 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 85 0 247 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 89 0 239 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 92 0 184 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 96 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 99 0 114 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 103 0 187 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 106 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 109 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 112 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 115 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 118 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 121 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 123 0 150 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 126 0 275 0
30JUL26 120.00 C 0.00 0.00 0.00 53.69 +4.58 45 0 30 0
30JUL26 122.50 C 0.00 0.00 0.00 51.25 +5.01 45 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 48.83 +4.50 45 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 46.43 +4.75 45 0 60 0
30JUL26 130.00 C 0.00 0.00 0.00 43.30 +3.93 0 0 61 0
30JUL26 132.50 C 0.00 0.00 0.00 41.20 +3.99 33 0 38 0
30JUL26 135.00 C 0.00 0.00 0.00 39.09 +4.70 41 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 36.40 +4.17 34 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 34.19 +4.31 37 0 4 0
30JUL26 142.50 C 0.00 0.00 0.00 31.77 +3.96 35 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 29.76 +3.99 38 0 471 0
30JUL26 147.50 C 0.00 0.00 0.00 27.76 +3.82 39 0 346 0
30JUL26 150.00 C 0.00 0.00 0.00 26.17 +4.12 43 0 1,163 0
30JUL26 152.50 C 0.00 0.00 0.00 23.95 +3.64 41 0 2,080 0
30JUL26 155.00 C 0.00 0.00 0.00 22.17 +3.53 42 0 1,939 0
30JUL26 157.50 C 0.00 0.00 0.00 20.47 +3.40 42 0 1,679 0
30JUL26 160.00 C 17.50 17.50 17.50 18.84 +3.26 43 1 2,821 0
30JUL26 162.50 C 0.00 0.00 0.00 17.30 +3.13 43 0 1,462 0
30JUL26 165.00 C 0.00 0.00 0.00 15.84 +2.98 43 0 2,827 0
30JUL26 167.50 C 0.00 0.00 0.00 14.46 +2.83 44 0 1,209 0
30JUL26 170.00 C 11.94 12.87 11.94 13.17 +2.68 44 95 2,538 +60
30JUL26 172.50 C 11.48 13.40 11.22 11.96 +2.53 44 519 2,093 +208
30JUL26 175.00 C 11.60 12.70 10.22 10.84 +2.38 44 692 2,996 +328
30JUL26 177.50 C 9.73 11.48 9.32 9.79 +2.13 44 339 1,092 +34
30JUL26 180.00 C 9.60 10.39 8.56 8.85 +1.89 44 124 3,108 +39
30JUL26 182.50 C 8.03 8.13 7.92 7.96 +1.71 45 89 1,007 +73
30JUL26 185.00 C 6.99 8.61 6.99 7.30 +1.81 45 218 1,209 +113
30JUL26 187.50 C 5.69 6.70 5.69 6.63 +1.64 46 90 896 +90
30JUL26 190.00 C 5.04 6.11 5.04 5.90 +1.50 46 203 1,097 +130
30JUL26 192.50 C 3.87 6.20 3.87 5.33 +1.46 46 34 696 -29
30JUL26 195.00 C 5.22 5.22 5.22 4.76 +1.36 46 1 1,139 +1
30JUL26 197.50 C 3.85 3.85 3.85 4.21 +1.24 46 17 341 0
30JUL26 200.00 C 5.00 5.00 4.05 3.72 +1.12 46 22 974 +12
30JUL26 205.00 C 3.60 4.10 3.50 2.89 +0.93 46 3 290 0
30JUL26 210.00 C 3.50 3.50 3.50 2.22 +0.75 46 9 620 +1
30JUL26 215.00 C 0.00 0.00 0.00 1.70 +0.60 46 0 406 0
30JUL26 220.00 C 2.25 2.25 2.20 1.29 +0.48 46 5 122 +5
30JUL26 225.00 C 1.76 1.94 1.76 0.97 +0.38 46 44 125 0
30JUL26 230.00 C 1.63 1.63 1.63 0.72 +0.29 46 1 187 +1
30JUL26 235.00 C 0.00 0.00 0.00 0.54 +0.23 46 0 85 0
30JUL26 240.00 C 1.20 1.22 1.20 0.39 +0.17 46 114 551 +86
30JUL26 245.00 C 0.00 0.00 0.00 0.29 +0.13 46 0 353 0
30JUL26 250.00 C 0.00 0.00 0.00 0.21 +0.09 46 0 105 0
30JUL26 255.00 C 0.00 0.00 0.00 0.15 +0.07 46 0 180 0
30JUL26 260.00 C 0.00 0.00 0.00 0.11 +0.05 46 0 150 0
30JUL26 265.00 C 0.00 0.00 0.00 0.08 +0.04 46 0 421 0
30JUL26 270.00 C 0.56 0.56 0.56 0.06 +0.03 46 33 1,054 +21
28AUG26 127.50 C 0.00 0.00 0.00 47.24 +3.97 44 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 45.04 +3.52 44 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 42.88 +3.86 45 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 40.80 +3.62 46 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 38.74 +3.98 46 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 36.76 +4.06 46 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 34.81 +3.78 47 0 260 0
28AUG26 145.00 C 0.00 0.00 0.00 32.93 +2.78 47 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 31.09 +2.96 47 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 29.35 +2.96 47 0 104 0
28AUG26 152.50 C 0.00 0.00 0.00 28.28 +3.32 50 0 354 0
28AUG26 155.00 C 0.00 0.00 0.00 26.64 +4.10 50 0 597 0
28AUG26 157.50 C 0.00 0.00 0.00 25.06 +3.95 50 0 527 0
28AUG26 160.00 C 0.00 0.00 0.00 22.84 +3.09 47 0 1,159 0
28AUG26 162.50 C 21.60 21.60 21.60 21.44 +2.99 48 5 578 -5
28AUG26 165.00 C 0.00 0.00 0.00 20.09 +2.88 48 0 915 0
28AUG26 167.50 C 0.00 0.00 0.00 18.82 +2.78 48 0 949 0
28AUG26 170.00 C 0.00 0.00 0.00 17.59 +2.66 48 0 5,785 0
28AUG26 172.50 C 17.10 17.43 16.50 16.43 +2.52 48 4 345 -1
28AUG26 175.00 C 15.02 16.31 15.02 15.32 +2.38 48 262 584 +114
28AUG26 177.50 C 0.00 0.00 0.00 14.33 +2.29 49 0 546 0
28AUG26 180.00 C 13.80 14.61 13.00 13.38 +2.16 49 108 920 +46
28AUG26 182.50 C 13.87 13.87 12.44 12.51 +2.05 49 90 425 -21
28AUG26 185.00 C 11.15 12.60 11.15 11.69 +1.94 49 150 586 +67
28AUG26 187.50 C 11.70 11.70 11.70 10.92 +1.88 50 1 347 0
28AUG26 190.00 C 10.31 11.61 10.31 10.20 +1.75 50 122 1,136 +60
28AUG26 192.50 C 10.94 10.94 10.94 9.42 +1.54 50 30 264 0
28AUG26 195.00 C 0.00 0.00 0.00 8.82 +1.57 50 0 281 0
28AUG26 197.50 C 0.00 0.00 0.00 8.24 +1.57 51 0 289 0
28AUG26 200.00 C 0.00 0.00 0.00 7.67 +1.55 51 0 877 0
28AUG26 205.00 C 7.20 7.69 7.20 6.52 +1.37 51 2 33 +2
29SEP26 100.00 C 74.00 74.00 74.00 74.25 +4.62 50 1 4 +1
29SEP26 102.50 C 0.00 0.00 0.00 70.82 +4.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 68.38 +3.48 0 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 66.59 +4.71 36 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 64.24 +4.69 39 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 61.92 +4.22 41 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 59.63 +4.42 43 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 57.35 +3.87 44 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 55.11 +3.37 44 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 52.91 +4.91 45 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 50.76 +3.75 45 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 48.63 +3.14 46 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 46.55 +3.78 46 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 44.51 +3.58 46 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 42.51 +4.20 46 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 40.58 +3.67 46 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 38.68 +3.71 47 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 36.87 +3.78 47 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 35.12 +2.48 47 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 33.38 +2.51 47 0 19 0
29SEP26 150.00 C 31.80 31.80 31.80 31.71 +2.83 47 3 527 0
29SEP26 152.50 C 0.00 0.00 0.00 30.07 +2.87 47 0 1,708 0
29SEP26 155.00 C 0.00 0.00 0.00 28.51 +3.29 47 0 111 0
29SEP26 157.50 C 0.00 0.00 0.00 26.94 +3.08 47 0 207 0
29SEP26 160.00 C 25.00 25.00 25.00 25.54 +2.99 47 1 896 0
29SEP26 162.50 C 0.00 0.00 0.00 24.19 +2.89 47 0 541 0
29SEP26 165.00 C 0.00 0.00 0.00 22.90 +2.80 48 0 166 0
29SEP26 167.50 C 0.00 0.00 0.00 21.66 +2.71 48 0 225 0
29SEP26 170.00 C 0.00 0.00 0.00 20.47 +2.61 48 0 2,867 0
29SEP26 172.50 C 21.00 21.00 20.13 19.33 +2.52 48 2 591 -1
29SEP26 175.00 C 19.16 19.16 18.09 18.25 +2.43 48 112 1,727 +30
29SEP26 177.50 C 17.65 17.65 17.03 17.21 +2.34 48 112 978 -1
29SEP26 180.00 C 16.27 16.27 16.27 16.22 +2.25 48 16 859 +1
29SEP26 182.50 C 15.40 16.50 15.40 15.28 +2.15 48 48 586 +4
29SEP26 185.00 C 0.00 0.00 0.00 14.38 +2.02 48 0 413 0
29SEP26 187.50 C 14.53 14.53 14.53 13.53 +1.97 48 30 386 -17
29SEP26 190.00 C 13.27 13.31 13.27 12.71 +1.74 48 60 1,219 +60
29SEP26 192.50 C 12.22 12.22 12.22 12.00 +1.66 49 6 133 -6
29SEP26 195.00 C 0.00 0.00 0.00 11.33 +1.65 49 0 160 0
29SEP26 197.50 C 0.00 0.00 0.00 10.69 +1.53 49 0 193 0
29SEP26 200.00 C 9.01 10.80 9.01 10.06 +1.52 49 4 1,226 +4
29SEP26 205.00 C 0.00 0.00 0.00 8.99 +1.35 50 0 143 0
29SEP26 210.00 C 8.40 8.40 8.40 7.99 +1.30 50 2 647 0
29SEP26 215.00 C 0.00 0.00 0.00 7.06 +1.24 50 0 224 0
29SEP26 220.00 C 0.00 0.00 0.00 6.17 +1.12 50 0 501 0
29SEP26 225.00 C 0.00 0.00 0.00 5.38 +1.01 50 0 178 0
29SEP26 230.00 C 0.00 0.00 0.00 4.68 +0.90 50 0 1,127 0
29SEP26 235.00 C 0.00 0.00 0.00 4.07 +0.80 50 0 165 0
29SEP26 240.00 C 0.00 0.00 0.00 3.53 +0.71 50 0 937 0
29SEP26 245.00 C 0.00 0.00 0.00 3.06 +0.63 50 0 196 0
29SEP26 250.00 C 0.00 0.00 0.00 2.65 +0.56 50 0 514 0
29SEP26 255.00 C 0.00 0.00 0.00 2.30 +0.50 50 0 351 0
29SEP26 260.00 C 0.00 0.00 0.00 1.98 +0.44 50 0 533 0
29SEP26 265.00 C 0.00 0.00 0.00 1.71 +0.38 50 0 600 0
29SEP26 270.00 C 2.58 2.58 2.58 1.48 +0.34 50 30 996 0
29SEP26 275.00 C 0.00 0.00 0.00 1.27 +0.30 50 0 533 0
29SEP26 280.00 C 0.00 0.00 0.00 1.10 +0.27 50 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.94 +0.23 50 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.81 +0.20 50 0 1,431 0
29SEP26 295.00 C 0.00 0.00 0.00 0.70 +0.18 50 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.60 +0.15 50 0 1,158 0
29SEP26 310.00 C 0.00 0.00 0.00 0.44 +0.11 50 0 546 0
29SEP26 320.00 C 0.00 0.00 0.00 0.33 +0.09 50 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.24 +0.07 50 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.18 +0.05 50 0 42 0
29SEP26 350.00 C 0.00 0.00 0.00 0.13 +0.04 50 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.10 +0.03 50 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.07 +0.02 50 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 48 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 49 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 50 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 52 0 416 0
30DEC26 100.00 C 77.00 77.00 77.00 75.37 +3.41 43 2 106 0
30DEC26 102.50 C 0.00 0.00 0.00 73.54 +3.78 47 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 71.35 +4.03 48 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 69.17 +3.51 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 67.05 +3.69 48 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 64.89 +4.07 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 62.83 +3.97 48 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 60.83 +4.13 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 58.82 +3.04 48 0 34 0
30DEC26 122.50 C 0.00 0.00 0.00 56.82 +3.36 48 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 54.89 +3.52 48 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 53.00 +3.61 48 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 51.13 +3.19 48 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 49.32 +3.73 48 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 47.55 +3.28 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 45.85 +2.88 48 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 44.17 +2.55 48 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 42.57 +2.50 48 0 24 0
30DEC26 145.00 C 0.00 0.00 0.00 40.98 +2.48 48 0 230 0
30DEC26 147.50 C 0.00 0.00 0.00 39.43 +2.42 48 0 59 0
30DEC26 150.00 C 39.00 39.00 39.00 37.94 +3.23 48 2 194 0
30DEC26 152.50 C 0.00 0.00 0.00 36.48 +2.29 48 0 139 0
30DEC26 155.00 C 0.00 0.00 0.00 35.09 +2.60 48 0 820 0
30DEC26 157.50 C 0.00 0.00 0.00 33.73 +2.52 48 0 281 0
30DEC26 160.00 C 0.00 0.00 0.00 32.16 +2.20 48 0 1,810 0
30DEC26 162.50 C 0.00 0.00 0.00 31.17 +2.38 48 0 487 0
30DEC26 165.00 C 28.04 28.04 28.04 29.96 +2.33 48 3 929 -3
30DEC26 167.50 C 0.00 0.00 0.00 28.51 +3.11 48 0 705 0
30DEC26 170.00 C 0.00 0.00 0.00 27.32 +2.91 48 0 1,737 0
30DEC26 172.50 C 0.00 0.00 0.00 26.16 +2.56 48 0 615 0
30DEC26 175.00 C 0.00 0.00 0.00 25.04 +2.58 48 0 796 0
30DEC26 177.50 C 0.00 0.00 0.00 24.04 +2.48 48 0 813 0
30DEC26 180.00 C 22.10 22.10 22.10 23.34 +2.65 48 1 2,343 0
30DEC26 182.50 C 23.22 23.22 23.22 22.41 +2.65 48 33 2,254 +33
30DEC26 185.00 C 22.27 22.27 21.70 21.70 +2.77 49 44 315 +27
30DEC26 187.50 C 21.17 21.17 21.17 20.62 +2.15 49 30 195 +30
30DEC26 190.00 C 20.54 20.54 20.00 20.28 +2.52 50 64 1,247 -62
30DEC26 192.50 C 0.00 0.00 0.00 19.03 +1.89 49 0 124 0
30DEC26 195.00 C 0.00 0.00 0.00 18.29 +2.13 49 0 397 0
30DEC26 197.50 C 0.00 0.00 0.00 17.58 +2.16 49 0 193 0
30DEC26 200.00 C 17.00 17.60 17.00 16.89 +2.18 49 9 812 +3
30DEC26 205.00 C 15.50 15.50 15.50 15.50 +1.85 49 1 304 +1
30DEC26 210.00 C 0.00 0.00 0.00 14.45 +1.75 50 0 333 0
30DEC26 215.00 C 0.00 0.00 0.00 13.28 +1.69 50 0 124 0
30DEC26 220.00 C 12.70 12.80 12.70 12.27 +1.71 50 2 2,776 0
30DEC26 225.00 C 0.00 0.00 0.00 11.23 +1.61 50 0 88 0
30DEC26 230.00 C 0.00 0.00 0.00 10.26 +1.49 50 0 253 0
30DEC26 235.00 C 0.00 0.00 0.00 9.38 +1.40 50 0 339 0
30DEC26 240.00 C 9.38 9.38 9.38 8.57 +1.31 50 1 1,544 +1
30DEC26 245.00 C 0.00 0.00 0.00 7.83 +1.22 50 0 1,346 0
30DEC26 250.00 C 7.50 8.50 7.50 7.15 +1.14 50 71 717 +40
30DEC26 255.00 C 0.00 0.00 0.00 6.53 +1.06 50 0 312 0
30DEC26 260.00 C 0.00 0.00 0.00 5.96 +0.99 50 6 147 0
30DEC26 265.00 C 0.00 0.00 0.00 5.44 +0.92 50 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 4.96 +0.85 50 0 138 0
30DEC26 275.00 C 0.00 0.00 0.00 4.53 +0.80 50 0 101 0
30DEC26 280.00 C 0.00 0.00 0.00 4.13 +0.74 50 0 473 0
30DEC26 285.00 C 0.00 0.00 0.00 3.77 +0.69 50 0 162 0
30DEC26 290.00 C 0.00 0.00 0.00 3.43 +0.63 50 0 616 0
30DEC26 295.00 C 0.00 0.00 0.00 3.13 +0.59 50 0 265 0
30DEC26 300.00 C 4.31 4.31 4.28 2.86 +0.55 50 16 1,594 -11
30DEC26 310.00 C 0.00 0.00 0.00 2.38 +0.47 50 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 1.98 +0.41 50 0 1,252 0
30DEC26 330.00 C 0.00 0.00 0.00 1.64 +0.34 49 0 307 0
30DEC26 340.00 C 2.80 2.80 2.80 1.37 +0.30 50 2 485 +2
30DEC26 350.00 C 0.00 0.00 0.00 1.14 +0.25 49 0 449 0
30MAR27 120.00 C 0.00 0.00 0.00 62.36 +3.61 49 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 60.58 +3.61 49 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 58.83 +3.46 49 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 57.09 +2.85 49 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 55.34 +2.77 49 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 53.68 +2.75 49 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 52.09 +2.75 49 0 6 0
30MAR27 137.50 C 0.00 0.00 0.00 50.30 +2.52 49 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 48.82 +2.62 49 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 47.35 +3.69 49 0 120 0
30MAR27 145.00 C 0.00 0.00 0.00 45.87 +2.49 49 0 360 0
30MAR27 147.50 C 0.00 0.00 0.00 44.49 +2.50 49 0 1,401 0
30MAR27 150.00 C 0.00 0.00 0.00 43.19 +2.53 49 0 1,821 0
30MAR27 152.50 C 0.00 0.00 0.00 41.70 +2.28 49 0 185 0
30MAR27 155.00 C 0.00 0.00 0.00 40.51 +2.32 49 0 216 0
30MAR27 157.50 C 0.00 0.00 0.00 39.09 +3.22 49 0 1,111 0
30MAR27 160.00 C 41.39 41.39 41.39 39.04 +3.34 51 1 1,407 0
30MAR27 162.50 C 0.00 0.00 0.00 36.73 +2.08 49 0 348 0
30MAR27 165.00 C 0.00 0.00 0.00 35.55 +2.05 49 0 137 0
30MAR27 167.50 C 34.55 34.55 34.55 34.65 +3.16 49 30 153 +30
30MAR27 170.00 C 30.00 30.00 30.00 34.04 +4.09 50 5 242 -5
30MAR27 172.50 C 0.00 0.00 0.00 32.84 +4.01 50 0 302 0
30MAR27 175.00 C 0.00 0.00 0.00 30.82 +2.56 48 0 587 0
30MAR27 177.50 C 0.00 0.00 0.00 29.58 +2.71 48 0 399 0
30MAR27 180.00 C 0.00 0.00 0.00 29.36 +3.39 49 0 571 0
30MAR27 182.50 C 0.00 0.00 0.00 27.80 +2.49 48 0 1,271 0
30MAR27 185.00 C 28.00 28.00 28.00 27.15 +1.87 49 2 1,417 0
30MAR27 187.50 C 0.00 0.00 0.00 26.06 +2.19 48 0 293 0
30MAR27 190.00 C 27.50 27.50 27.50 25.15 +2.51 48 1 758 +1
30MAR27 192.50 C 26.00 26.00 26.00 24.42 +1.79 49 3 221 +3
30MAR27 195.00 C 0.00 0.00 0.00 24.33 +2.74 50 0 96 0
30MAR27 197.50 C 0.00 0.00 0.00 23.30 +2.34 49 0 2 0
30MAR27 200.00 C 23.50 23.50 23.50 22.66 +1.73 50 10 262 0
30MAR27 205.00 C 0.00 0.00 0.00 21.05 +1.53 49 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 20.21 +2.01 50 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 18.88 +1.91 50 0 150 0
30MAR27 220.00 C 0.00 0.00 0.00 17.64 +1.82 50 0 1,131 0
30MAR27 225.00 C 0.00 0.00 0.00 16.48 +1.73 50 0 80 0
30MAR27 230.00 C 16.00 16.00 16.00 15.39 +1.64 50 5 854 0
30MAR27 235.00 C 0.00 0.00 0.00 14.37 +1.56 50 0 22 0
30MAR27 240.00 C 0.00 0.00 0.00 13.42 +1.48 50 0 154 0
30MAR27 245.00 C 0.00 0.00 0.00 12.53 +1.40 50 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 11.70 +1.33 50 0 235 0
30MAR27 255.00 C 0.00 0.00 0.00 10.92 +1.25 50 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 10.20 +1.19 50 0 20 0
30MAR27 265.00 C 0.00 0.00 0.00 9.52 +1.12 50 0 219 0
30MAR27 270.00 C 0.00 0.00 0.00 8.89 +1.06 50 0 1,066 0
30MAR27 275.00 C 0.00 0.00 0.00 8.30 +1.01 50 0 327 0
29JUN27 140.00 C 52.80 52.80 52.80 52.34 +2.78 50 1 3 +1
29JUN27 142.50 C 0.00 0.00 0.00 50.92 +2.73 50 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 49.55 +2.66 50 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 48.19 +2.60 50 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 46.88 +2.65 50 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 45.61 +2.60 50 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 44.37 +2.46 50 0 21 0
29JUN27 157.50 C 0.00 0.00 0.00 43.19 +2.52 50 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 42.01 +2.45 50 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 40.89 +2.37 50 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 39.44 +2.97 50 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 38.41 +2.92 50 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 37.40 +2.86 50 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 36.43 +2.80 50 0 29 0
29JUN27 175.00 C 37.00 37.00 37.00 35.48 +2.74 50 2 3 0
29JUN27 177.50 C 0.00 0.00 0.00 34.56 +2.68 50 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 33.68 +2.64 50 0 30 0
29JUN27 182.50 C 0.00 0.00 0.00 32.74 +2.58 50 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 31.88 +1.87 50 0 44 0
29JUN27 187.50 C 0.00 0.00 0.00 31.05 +2.44 51 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 30.25 +2.44 51 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 29.47 +2.71 51 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 28.86 +2.47 51 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 28.13 +2.48 51 0 61 0
29JUN27 200.00 C 0.00 0.00 0.00 27.43 +2.45 51 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 26.20 +2.49 51 0 32 0
TOTAL CALL 13,400 372,575 +3,451
29JUN26 100.00 P 0.06 0.06 0.05 0.01 0.00 81 20 2,269 -2
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 77 0 420 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 74 0 256 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 71 0 64 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 68 0 373 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 64 0 290 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,241 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,403 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,723 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,066 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 50 0 924 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,298 0
29JUN26 130.00 P 0.22 0.22 0.15 0.01 -0.01 44 26 3,329 -2
29JUN26 132.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 1,596 0
29JUN26 135.00 P 0.25 0.25 0.22 0.03 -0.02 43 5 2,587 -2
29JUN26 137.50 P 0.00 0.00 0.00 0.04 -0.04 42 0 2,039 0
29JUN26 140.00 P 0.35 0.35 0.30 0.07 -0.07 42 31 2,873 -28
29JUN26 142.50 P 0.36 0.36 0.36 0.12 -0.11 42 30 3,619 0
29JUN26 145.00 P 0.42 0.50 0.42 0.19 -0.17 42 3 7,244 0
29JUN26 147.50 P 0.49 0.49 0.49 0.30 -0.24 42 1 6,962 0
29JUN26 150.00 P 0.62 0.75 0.62 0.46 -0.34 42 42 26,310 -13
29JUN26 152.50 P 0.90 0.90 0.69 0.69 -0.46 42 211 12,571 +57
29JUN26 155.00 P 1.17 1.32 0.85 0.98 -0.63 42 394 8,619 +148
29JUN26 157.50 P 1.57 1.57 1.17 1.36 -0.83 42 108 40,905 -31
29JUN26 160.00 P 2.90 2.90 1.50 1.86 -1.04 42 664 81,183 +162
29JUN26 162.50 P 3.31 3.50 1.90 2.49 -1.26 42 902 71,998 -16
29JUN26 165.00 P 4.31 4.56 2.48 3.26 -1.50 42 620 5,275 +354
29JUN26 167.50 P 5.45 5.45 3.40 4.16 -1.80 43 255 2,373 +40
29JUN26 170.00 P 7.50 7.50 4.18 5.19 -2.11 43 459 5,111 +122
29JUN26 172.50 P 9.35 9.35 5.20 6.41 -2.37 43 795 3,245 +447
29JUN26 175.00 P 7.97 8.51 6.47 7.78 -2.63 43 1,022 4,483 +841
29JUN26 177.50 P 8.52 9.91 7.72 9.29 -2.93 43 930 3,987 +358
29JUN26 180.00 P 9.50 9.50 9.50 10.93 -3.21 44 1 9,891 0
29JUN26 182.50 P 0.00 0.00 0.00 12.74 -3.42 44 0 1,474 0
29JUN26 185.00 P 15.15 15.15 15.15 14.67 -3.62 45 1 2,052 0
29JUN26 187.50 P 0.00 0.00 0.00 16.68 -3.85 46 0 887 0
29JUN26 190.00 P 0.00 0.00 0.00 18.81 -4.02 47 0 3,136 0
29JUN26 192.50 P 0.00 0.00 0.00 21.04 -4.14 48 0 2,016 0
29JUN26 195.00 P 0.00 0.00 0.00 23.32 -4.29 49 0 646 0
29JUN26 197.50 P 0.00 0.00 0.00 25.67 -3.35 51 0 358 0
29JUN26 200.00 P 27.50 27.50 27.50 28.08 -3.69 54 5 4,962 0
29JUN26 205.00 P 0.00 0.00 0.00 32.36 -4.46 49 0 1,855 0
29JUN26 210.00 P 0.00 0.00 0.00 37.00 -5.55 45 0 1,097 0
29JUN26 215.00 P 0.00 0.00 0.00 42.81 -4.95 68 0 1,041 0
29JUN26 220.00 P 0.00 0.00 0.00 48.05 -3.45 77 0 2,074 0
29JUN26 225.00 P 0.00 0.00 0.00 52.60 -3.90 74 0 1,213 0
29JUN26 230.00 P 0.00 0.00 0.00 56.90 -5.32 0 0 882 0
29JUN26 235.00 P 0.00 0.00 0.00 62.12 -4.38 71 0 1,294 0
29JUN26 240.00 P 0.00 0.00 0.00 66.90 -5.54 0 0 2,643 0
29JUN26 245.00 P 0.00 0.00 0.00 73.02 -3.48 100 0 1,343 0
29JUN26 250.00 P 0.00 0.00 0.00 77.39 -4.11 91 0 232 0
29JUN26 255.00 P 79.50 79.50 79.50 82.45 -4.89 97 6 112 0
29JUN26 260.00 P 0.00 0.00 0.00 87.56 -4.76 103 0 136 0
29JUN26 265.00 P 0.00 0.00 0.00 92.28 -4.22 99 0 657 0
29JUN26 270.00 P 0.00 0.00 0.00 97.41 -4.09 107 0 210 0
29JUN26 275.00 P 0.00 0.00 0.00 102.36 -4.95 109 0 487 0
29JUN26 280.00 P 0.00 0.00 0.00 108.20 -3.30 132 0 80 0
29JUN26 285.00 P 0.00 0.00 0.00 113.05 -3.45 133 0 209 0
29JUN26 290.00 P 0.00 0.00 0.00 117.04 -4.87 105 0 1,514 0
29JUN26 295.00 P 0.00 0.00 0.00 122.13 -4.37 113 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 128.11 -3.39 144 0 15 0
29JUN26 310.00 P 0.00 0.00 0.00 137.46 -4.16 134 0 60 0
29JUN26 320.00 P 0.00 0.00 0.00 147.09 -5.17 125 0 16 0
29JUN26 330.00 P 0.00 0.00 0.00 157.34 -4.16 142 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 167.59 -4.56 155 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 177.23 -4.87 148 0 15 0
29JUN26 360.00 P 0.00 0.00 0.00 187.87 -3.63 174 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 197.00 -5.10 144 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 207.89 -3.61 184 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 217.83 -3.67 187 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 228.14 -3.36 201 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 236.90 -4.60 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 247.00 -4.97 164 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 257.26 -4.63 185 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 267.21 -4.29 187 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 276.90 -4.60 0 0 0 0
30JUL26 120.00 P 0.46 0.52 0.46 0.13 -0.04 46 44 675 +27
30JUL26 122.50 P 0.00 0.00 0.00 0.18 -0.07 46 0 297 0
30JUL26 125.00 P 0.00 0.00 0.00 0.26 -0.07 46 0 1,405 0
30JUL26 127.50 P 0.00 0.00 0.00 0.34 -0.12 46 0 792 0
30JUL26 130.00 P 0.00 0.00 0.00 0.47 -0.15 46 0 510 0
30JUL26 132.50 P 0.86 0.86 0.86 0.62 -0.19 46 1 553 0
30JUL26 135.00 P 1.10 1.15 1.10 0.81 -0.24 46 11 853 0
30JUL26 137.50 P 0.00 0.00 0.00 1.04 -0.29 46 0 1,261 0
30JUL26 140.00 P 1.55 1.66 1.54 1.32 -0.37 46 21 1,684 -8
30JUL26 142.50 P 1.85 1.87 1.85 1.65 -0.43 46 31 2,039 +29
30JUL26 145.00 P 2.13 2.15 1.90 2.04 -0.55 46 107 2,540 +28
30JUL26 147.50 P 2.56 2.56 2.56 2.50 -0.61 46 32 2,145 -2
30JUL26 150.00 P 3.20 3.20 2.85 3.02 -0.76 46 82 6,523 -68
30JUL26 152.50 P 3.59 3.68 3.59 3.63 -0.82 46 91 3,158 -30
30JUL26 155.00 P 4.20 4.20 3.87 4.30 -1.00 46 35 2,187 +29
30JUL26 157.50 P 5.30 5.41 4.42 5.03 -1.12 46 103 2,532 -8
30JUL26 160.00 P 5.65 6.09 5.08 5.86 -1.33 46 110 3,047 +31
30JUL26 162.50 P 6.33 7.20 5.95 6.81 -1.42 46 82 1,610 +51
30JUL26 165.00 P 8.40 8.40 7.00 7.81 -1.63 46 212 1,267 +88
30JUL26 167.50 P 8.85 9.40 7.87 8.93 -1.76 46 274 1,112 -7
30JUL26 170.00 P 10.89 10.89 8.86 10.18 -1.88 47 467 2,045 +184
30JUL26 172.50 P 12.01 12.01 10.01 11.44 -2.07 47 332 1,138 +205
30JUL26 175.00 P 14.10 14.10 11.32 12.84 -2.19 47 536 902 +194
30JUL26 177.50 P 14.17 14.52 13.05 14.30 -2.38 47 197 964 -2
30JUL26 180.00 P 14.49 14.49 14.17 15.83 -2.50 47 101 1,181 +1
30JUL26 182.50 P 0.00 0.00 0.00 17.48 -2.68 47 0 457 0
30JUL26 185.00 P 0.00 0.00 0.00 19.14 -2.86 48 0 244 0
30JUL26 187.50 P 0.00 0.00 0.00 20.95 -2.98 48 0 58 0
30JUL26 190.00 P 21.00 21.04 21.00 22.79 -3.14 48 10 176 +10
30JUL26 192.50 P 0.00 0.00 0.00 24.69 -3.25 49 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 26.70 -3.39 49 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 28.71 -3.53 49 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 30.81 -3.63 50 0 35 0
30JUL26 205.00 P 0.00 0.00 0.00 35.12 -3.86 51 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 39.65 -4.03 53 0 11 0
30JUL26 215.00 P 0.00 0.00 0.00 44.08 -4.35 53 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 48.90 -4.02 56 0 2 0
30JUL26 225.00 P 0.00 0.00 0.00 53.78 -4.04 59 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 58.70 -3.52 61 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 63.42 -3.76 62 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 67.87 -4.57 60 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 73.02 -4.03 65 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 77.91 -4.01 66 0 1 0
30JUL26 255.00 P 0.00 0.00 0.00 82.74 -4.60 67 0 1 0
30JUL26 260.00 P 0.00 0.00 0.00 87.56 -4.76 67 0 120 0
30JUL26 265.00 P 0.00 0.00 0.00 93.08 -4.22 76 0 750 0
30JUL26 270.00 P 0.00 0.00 0.00 98.09 -4.17 78 0 750 0
28AUG26 127.50 P 0.00 0.00 0.00 1.54 -0.29 50 0 215 0
28AUG26 130.00 P 2.22 2.28 2.22 1.83 -0.40 50 32 87 -18
28AUG26 132.50 P 2.36 2.36 2.36 2.20 -0.43 50 5 179 0
28AUG26 135.00 P 2.80 2.80 2.63 2.61 -0.51 50 14 782 -12
28AUG26 137.50 P 0.00 0.00 0.00 3.04 -0.61 50 0 570 0
28AUG26 140.00 P 3.70 3.70 3.70 3.58 -0.62 51 3 1,009 -3
28AUG26 142.50 P 0.00 0.00 0.00 4.12 -0.77 51 0 1,115 0
28AUG26 145.00 P 4.96 4.96 4.80 4.76 -0.83 51 5 841 -3
28AUG26 147.50 P 0.00 0.00 0.00 5.45 -0.90 51 0 542 0
28AUG26 150.00 P 6.30 6.30 6.03 6.15 -1.08 51 9 1,420 -5
28AUG26 152.50 P 0.00 0.00 0.00 7.00 -1.10 51 0 783 0
28AUG26 155.00 P 7.90 7.90 7.15 7.86 -1.24 51 90 784 -30
28AUG26 157.50 P 8.94 8.94 8.00 8.76 -1.40 51 63 1,019 +60
28AUG26 160.00 P 9.27 9.70 8.92 9.80 -1.44 51 92 2,260 +88
28AUG26 162.50 P 11.56 11.56 10.39 10.87 -1.58 51 43 1,444 -21
28AUG26 165.00 P 12.09 12.09 11.14 11.98 -1.74 51 86 1,858 +54
28AUG26 167.50 P 13.83 13.83 13.02 13.23 -1.77 51 8 663 -8
28AUG26 170.00 P 13.60 14.50 13.52 14.50 -1.88 51 131 1,029 +115
28AUG26 172.50 P 14.97 15.79 14.97 15.80 -2.08 51 90 668 -24
28AUG26 175.00 P 17.20 17.45 16.06 17.23 -2.13 52 265 698 +212
28AUG26 177.50 P 0.00 0.00 0.00 18.71 -2.22 52 0 725 0
28AUG26 180.00 P 0.00 0.00 0.00 20.20 -2.40 52 0 273 0
28AUG26 182.50 P 0.00 0.00 0.00 21.77 -2.51 52 0 72 0
28AUG26 185.00 P 0.00 0.00 0.00 23.45 -2.53 52 0 100 0
28AUG26 187.50 P 0.00 0.00 0.00 25.13 -2.71 52 0 170 0
28AUG26 190.00 P 0.00 0.00 0.00 26.82 -2.88 52 0 57 0
28AUG26 192.50 P 0.00 0.00 0.00 28.67 -2.89 53 0 46 0
28AUG26 195.00 P 0.00 0.00 0.00 30.53 -2.99 53 0 30 0
28AUG26 197.50 P 0.00 0.00 0.00 32.40 -3.14 53 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 34.32 -3.25 53 0 2 0
28AUG26 205.00 P 0.00 0.00 0.00 38.37 -3.37 54 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.29 -0.08 50 0 663 0
29SEP26 102.50 P 0.00 0.00 0.00 0.38 -0.08 50 0 188 0
29SEP26 105.00 P 0.00 0.00 0.00 0.47 -0.13 50 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 0.61 -0.13 50 0 64 0
29SEP26 110.00 P 0.00 0.00 0.00 0.75 -0.17 50 0 827 0
29SEP26 112.50 P 0.00 0.00 0.00 0.92 -0.21 50 0 280 0
29SEP26 115.00 P 1.70 1.70 1.70 1.13 -0.22 50 2 373 +2
29SEP26 117.50 P 0.00 0.00 0.00 1.34 -0.31 50 0 162 0
29SEP26 120.00 P 2.06 2.06 2.06 1.64 -0.31 50 4 284 +4
29SEP26 122.50 P 0.00 0.00 0.00 1.93 -0.38 50 0 197 0
29SEP26 125.00 P 0.00 0.00 0.00 2.26 -0.46 50 1 263 0
29SEP26 127.50 P 0.00 0.00 0.00 2.67 -0.46 50 0 228 0
29SEP26 130.00 P 0.00 0.00 0.00 3.08 -0.57 50 0 517 0
29SEP26 132.50 P 0.00 0.00 0.00 3.56 -0.64 50 0 443 0
29SEP26 135.00 P 4.55 4.55 4.20 4.11 -0.64 50 4 1,187 0
29SEP26 137.50 P 4.70 4.70 4.70 4.66 -0.78 50 10 2,614 0
29SEP26 140.00 P 5.40 5.50 5.18 5.28 -0.87 50 14 1,262 -4
29SEP26 142.50 P 0.00 0.00 0.00 5.99 -0.87 50 0 1,442 0
29SEP26 145.00 P 7.30 7.30 6.40 6.70 -0.94 50 15 1,110 +4
29SEP26 147.50 P 0.00 0.00 0.00 7.47 -1.11 50 0 1,065 0
29SEP26 150.00 P 8.20 8.26 8.17 8.32 -1.11 50 17 4,706 +1
29SEP26 152.50 P 0.00 0.00 0.00 9.21 -1.16 50 0 593 0
29SEP26 155.00 P 9.49 9.92 9.49 10.15 -1.24 50 31 940 0
29SEP26 157.50 P 10.60 10.60 10.60 11.05 -1.46 50 5 791 0
29SEP26 160.00 P 12.15 12.15 12.14 12.18 -1.49 50 32 2,227 +30
29SEP26 162.50 P 13.43 13.43 13.43 13.30 -1.60 50 30 645 +30
29SEP26 165.00 P 13.82 14.74 13.82 14.50 -1.65 50 76 612 +30
29SEP26 167.50 P 15.70 15.76 14.82 15.73 -1.76 50 150 445 +15
29SEP26 170.00 P 16.32 16.32 15.66 16.86 -2.26 50 151 754 -60
29SEP26 172.50 P 0.00 0.00 0.00 18.40 -2.00 51 0 619 0
29SEP26 175.00 P 19.00 19.77 19.00 19.93 -2.18 51 32 717 +17
29SEP26 177.50 P 22.34 22.34 21.24 21.43 -2.18 51 4 630 -1
29SEP26 180.00 P 22.10 22.10 22.10 22.92 -2.35 51 1 5,919 0
29SEP26 182.50 P 0.00 0.00 0.00 24.43 -2.53 51 0 671 0
29SEP26 185.00 P 25.00 25.00 25.00 26.09 -2.56 52 1 1,117 +1
29SEP26 187.50 P 0.00 0.00 0.00 27.78 -2.57 52 0 623 0
29SEP26 190.00 P 28.70 28.70 28.70 29.47 -2.72 52 1 787 +1
29SEP26 192.50 P 0.00 0.00 0.00 31.17 -2.89 52 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 33.00 -2.94 52 0 471 0
29SEP26 197.50 P 0.00 0.00 0.00 34.87 -2.95 52 0 325 0
29SEP26 200.00 P 0.00 0.00 0.00 36.75 -3.03 53 0 1,238 0
29SEP26 205.00 P 0.00 0.00 0.00 40.56 -3.24 53 0 1,027 0
29SEP26 210.00 P 0.00 0.00 0.00 44.64 -2.42 54 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 48.73 -2.41 54 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 53.04 -3.26 55 0 248 0
29SEP26 225.00 P 0.00 0.00 0.00 57.35 -3.39 55 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 61.74 -2.88 56 0 821 0
29SEP26 235.00 P 0.00 0.00 0.00 66.19 -2.78 56 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 70.68 -2.76 57 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 75.25 -3.77 57 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 79.84 -3.76 58 0 98 0
29SEP26 255.00 P 0.00 0.00 0.00 84.48 -3.72 58 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 89.17 -3.46 59 0 117 0
29SEP26 265.00 P 0.00 0.00 0.00 93.89 -3.41 59 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 98.65 -3.63 60 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 103.41 -3.90 60 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 108.21 -4.44 60 0 17 0
29SEP26 285.00 P 0.00 0.00 0.00 113.05 -4.43 61 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 117.89 -4.37 61 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 122.76 -4.45 62 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 128.11 -4.57 66 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 137.50 -4.61 64 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 147.40 -4.86 66 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 157.34 -4.16 68 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 168.04 -4.11 77 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 177.23 -4.87 71 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 187.92 -3.58 81 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 198.13 -3.97 85 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 207.90 -3.60 85 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 218.11 -3.39 90 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 228.14 -3.36 92 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 237.82 -3.68 91 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 247.85 -4.12 94 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 258.04 -3.85 97 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 268.02 -3.56 99 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 277.78 -3.72 99 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 1.38 -0.16 50 0 943 0
30DEC26 102.50 P 0.00 0.00 0.00 1.60 -0.23 50 0 93 0
30DEC26 105.00 P 0.00 0.00 0.00 1.90 -0.24 50 0 61 0
30DEC26 107.50 P 0.00 0.00 0.00 2.22 -0.23 50 0 98 0
30DEC26 110.00 P 3.33 3.33 3.33 2.53 -0.32 50 2 1,984 -2
30DEC26 112.50 P 0.00 0.00 0.00 2.92 -0.36 50 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 3.35 -0.36 50 0 103 0
30DEC26 117.50 P 0.00 0.00 0.00 3.78 -0.41 50 0 38 0
30DEC26 120.00 P 0.00 0.00 0.00 4.25 -0.51 50 0 582 0
30DEC26 122.50 P 0.00 0.00 0.00 4.82 -0.51 50 0 266 0
30DEC26 125.00 P 0.00 0.00 0.00 5.39 -0.52 50 0 322 0
30DEC26 127.50 P 0.00 0.00 0.00 5.97 -0.64 50 0 180 0
30DEC26 130.00 P 6.90 6.90 6.90 6.63 -0.71 50 31 781 +1
30DEC26 132.50 P 0.00 0.00 0.00 7.37 -0.71 50 0 217 0
30DEC26 135.00 P 8.40 8.40 8.40 8.11 -0.71 50 1 546 +1
30DEC26 137.50 P 0.00 0.00 0.00 8.85 -0.88 50 0 382 0
30DEC26 140.00 P 10.00 10.00 9.90 9.70 -0.95 50 11 3,110 -11
30DEC26 142.50 P 10.80 10.80 10.80 10.62 -0.95 50 3 529 -1
30DEC26 145.00 P 11.55 11.55 11.50 11.54 -0.96 50 6 1,009 -6
30DEC26 147.50 P 0.00 0.00 0.00 12.46 -1.12 50 0 652 0
30DEC26 150.00 P 0.00 0.00 0.00 13.45 -1.25 50 0 2,218 0
30DEC26 152.50 P 14.34 14.34 14.34 14.57 -1.25 50 30 889 0
30DEC26 155.00 P 15.67 15.67 15.55 15.55 -1.39 50 37 1,671 +35
30DEC26 157.50 P 17.07 17.14 16.51 16.81 -1.34 50 500 994 +428
30DEC26 160.00 P 17.80 17.80 17.80 17.80 -1.66 50 1 1,282 +1
30DEC26 162.50 P 0.00 0.00 0.00 19.20 -1.53 50 0 708 0
30DEC26 165.00 P 20.53 20.53 20.53 20.38 -1.69 50 11 792 -1
30DEC26 167.50 P 21.50 21.75 21.50 21.85 -1.59 51 150 497 +128
30DEC26 170.00 P 22.85 22.85 22.85 23.18 -1.71 51 30 682 0
30DEC26 172.50 P 0.00 0.00 0.00 24.51 -1.86 51 0 419 0
30DEC26 175.00 P 0.00 0.00 0.00 26.00 -1.94 51 0 1,125 0
30DEC26 177.50 P 0.00 0.00 0.00 27.52 -1.95 51 0 267 0
30DEC26 180.00 P 0.00 0.00 0.00 29.05 -1.96 51 0 1,719 0
30DEC26 182.50 P 0.00 0.00 0.00 30.58 -2.05 51 0 2,029 0
30DEC26 185.00 P 30.60 30.60 30.60 32.12 -2.23 51 1 468 +1
30DEC26 187.50 P 0.00 0.00 0.00 33.74 -2.33 51 0 327 0
30DEC26 190.00 P 33.80 33.80 33.80 35.46 -2.33 51 1 212 0
30DEC26 192.50 P 0.00 0.00 0.00 37.18 -1.86 51 0 343 0
30DEC26 195.00 P 37.00 37.00 37.00 38.91 -2.35 51 2 423 -1
30DEC26 197.50 P 0.00 0.00 0.00 40.64 -2.14 52 0 331 0
30DEC26 200.00 P 41.00 41.00 41.00 42.37 -2.17 52 1 1,552 +1
30DEC26 205.00 P 46.00 46.00 46.00 46.13 -2.27 52 1 2,261 -1
30DEC26 210.00 P 0.00 0.00 0.00 49.83 -2.03 52 0 156 0
30DEC26 215.00 P 0.00 0.00 0.00 53.76 -2.58 52 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 57.82 -2.57 53 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 61.95 -2.58 53 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 66.09 -2.58 53 0 242 0
30DEC26 235.00 P 0.00 0.00 0.00 70.30 -2.63 54 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 74.57 -2.72 54 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 78.90 -2.84 54 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 83.29 -2.59 55 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 87.71 -2.63 55 0 69 0
30DEC26 260.00 P 0.00 0.00 0.00 92.17 -2.97 55 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 96.68 -3.06 56 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 101.25 -2.80 56 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 105.82 -3.10 56 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 110.43 -3.15 56 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 115.07 -3.52 56 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 119.73 -3.54 57 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 124.42 -3.22 57 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 129.12 -4.13 57 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 138.60 -4.27 57 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 148.19 -4.43 58 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 157.91 -4.45 58 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 168.04 -4.15 61 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 177.97 -4.73 63 0 47 0
30MAR27 120.00 P 7.32 7.38 7.32 6.84 -0.71 50 2 3,398 -1
30MAR27 122.50 P 0.00 0.00 0.00 7.52 -0.79 50 0 57 0
30MAR27 125.00 P 0.00 0.00 0.00 8.28 -0.79 50 0 18 0
30MAR27 127.50 P 0.00 0.00 0.00 9.04 -0.79 50 0 344 0
30MAR27 130.00 P 0.00 0.00 0.00 9.80 -0.87 50 0 496 0
30MAR27 132.50 P 0.00 0.00 0.00 10.57 -1.00 50 0 143 0
30MAR27 135.00 P 0.00 0.00 0.00 11.51 -0.92 50 0 195 0
30MAR27 137.50 P 13.48 13.48 13.48 12.46 -1.04 50 1 214 0
30MAR27 140.00 P 0.00 0.00 0.00 13.40 -1.01 50 0 740 0
30MAR27 142.50 P 0.00 0.00 0.00 14.35 -1.06 50 0 459 0
30MAR27 145.00 P 0.00 0.00 0.00 15.32 -1.35 50 0 392 0
30MAR27 147.50 P 0.00 0.00 0.00 16.46 -1.35 50 0 1,229 0
30MAR27 150.00 P 18.85 19.55 17.70 17.61 -1.15 50 22 1,694 -22
30MAR27 152.50 P 19.23 19.23 19.23 18.75 -1.26 50 30 270 0
30MAR27 155.00 P 19.00 19.00 19.00 19.90 -1.44 50 1 700 0
30MAR27 157.50 P 21.11 21.11 21.11 21.05 -1.55 50 30 1,392 +30
30MAR27 160.00 P 21.60 21.60 21.60 22.34 -1.57 50 8 1,547 0
30MAR27 162.50 P 0.00 0.00 0.00 23.63 -1.62 50 0 238 0
30MAR27 165.00 P 24.91 24.91 24.89 24.92 -1.70 50 60 159 +60
30MAR27 167.50 P 0.00 0.00 0.00 26.26 -1.72 50 0 120 0
30MAR27 170.00 P 0.00 0.00 0.00 27.61 -1.82 50 0 323 0
30MAR27 172.50 P 0.00 0.00 0.00 29.01 -1.91 50 0 272 0
30MAR27 175.00 P 0.00 0.00 0.00 30.48 -1.92 50 0 260 0
30MAR27 177.50 P 0.00 0.00 0.00 31.98 -2.05 50 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 33.57 -1.17 51 0 289 0
30MAR27 182.50 P 0.00 0.00 0.00 34.75 -1.99 50 0 1,420 0
30MAR27 185.00 P 0.00 0.00 0.00 36.02 -2.37 50 0 1,380 0
30MAR27 187.50 P 0.00 0.00 0.00 37.62 -2.45 50 0 441 0
30MAR27 190.00 P 0.00 0.00 0.00 39.58 -2.16 50 0 318 0
30MAR27 192.50 P 0.00 0.00 0.00 41.23 -2.26 50 0 248 0
30MAR27 195.00 P 0.00 0.00 0.00 42.98 -2.24 50 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 44.66 -2.33 50 0 31 0
30MAR27 200.00 P 47.00 47.00 47.00 46.07 -2.80 50 2 99 -2
30MAR27 205.00 P 0.00 0.00 0.00 50.50 -2.05 52 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 54.23 -2.11 52 0 38 0
30MAR27 215.00 P 60.20 60.20 60.20 58.03 -2.17 52 1 44 -1
30MAR27 220.00 P 62.00 62.00 62.00 61.90 -2.23 52 5 60 -5
30MAR27 225.00 P 0.00 0.00 0.00 65.82 -2.23 52 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 69.92 -2.34 53 0 896 0
30MAR27 235.00 P 0.00 0.00 0.00 73.91 -2.48 53 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 78.03 -2.53 53 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 82.20 -2.59 53 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 86.43 -2.66 53 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 90.72 -2.69 54 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 95.01 -2.79 54 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 99.42 -2.82 54 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 103.82 -2.87 54 0 5 0
30MAR27 275.00 P 0.00 0.00 0.00 108.26 -2.92 54 0 42 0
29JUN27 140.00 P 17.20 17.46 17.20 17.50 -1.44 51 6 79 +6
29JUN27 142.50 P 18.55 18.55 18.55 18.75 -1.31 51 1 3 +1
29JUN27 145.00 P 0.00 0.00 0.00 19.80 -0.40 51 0 20 0
29JUN27 147.50 P 21.57 21.57 21.57 21.09 -1.33 51 1 6 +1
29JUN27 150.00 P 22.00 22.00 21.50 21.50 -2.38 50 7 37 +7
29JUN27 152.50 P 0.00 0.00 0.00 23.24 -1.22 51 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 24.34 -1.40 50 0 42 0
29JUN27 157.50 P 25.95 25.95 25.95 25.59 -1.46 50 30 114 +30
29JUN27 160.00 P 0.00 0.00 0.00 26.88 -1.40 50 0 86 0
29JUN27 162.50 P 0.00 0.00 0.00 28.20 -1.58 50 0 21 0
29JUN27 165.00 P 0.00 0.00 0.00 29.56 -1.63 50 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 30.94 -1.69 50 0 33 0
29JUN27 170.00 P 31.92 31.92 31.92 32.36 -1.55 51 2 52 0
29JUN27 172.50 P 0.00 0.00 0.00 33.81 -1.81 50 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 35.29 -1.86 50 0 226 0
29JUN27 177.50 P 0.00 0.00 0.00 36.80 -1.84 50 0 92 0
29JUN27 180.00 P 0.00 0.00 0.00 38.34 -1.90 50 0 121 0
29JUN27 182.50 P 0.00 0.00 0.00 39.91 -2.29 51 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 41.73 -2.05 51 0 121 0
29JUN27 187.50 P 0.00 0.00 0.00 43.36 -1.86 51 0 30 0
29JUN27 190.00 P 0.00 0.00 0.00 45.02 -1.90 51 0 40 0
29JUN27 192.50 P 0.00 0.00 0.00 46.70 -1.94 51 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 48.41 -1.97 51 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 50.12 -2.04 51 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 51.87 -2.08 51 0 1 0
29JUN27 205.00 P 0.00 0.00 0.00 55.32 -2.48 51 0 31 0
TOTAL PUT 11,955 518,101 +4,339
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SAN - SANDS CHINA LTD CLOSING PRICE HK$ 14.89
29JUN26 9.50 C 0.00 0.00 0.00 5.40 +0.09 0 0 14 0
29JUN26 9.75 C 0.00 0.00 0.00 5.14 +0.07 0 0 14 0
29JUN26 10.00 C 0.00 0.00 0.00 4.90 +0.08 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.41 +0.09 63 0 46 0
29JUN26 11.00 C 0.00 0.00 0.00 3.91 +0.11 54 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.41 +0.09 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.92 +0.09 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.43 +0.13 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.95 +0.07 40 0 25 0
29JUN26 13.50 C 0.00 0.00 0.00 1.50 +0.06 39 0 0 0
29JUN26 14.00 C 0.98 0.98 0.98 1.07 +0.03 36 30 120 +30
29JUN26 14.50 C 0.57 0.57 0.57 0.71 +0.02 35 40 516 0
29JUN26 15.00 C 0.30 0.37 0.30 0.43 +0.02 34 342 437 +170
29JUN26 15.50 C 0.00 0.00 0.00 0.26 +0.03 36 0 665 0
29JUN26 16.00 C 0.10 0.13 0.10 0.16 +0.03 38 114 439 -14
29JUN26 16.50 C 0.00 0.00 0.00 0.10 +0.03 40 0 10,101 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 +0.02 42 6 1,078 0
29JUN26 17.50 C 0.02 0.02 0.02 0.03 +0.01 41 20 1,526 +20
29JUN26 18.00 C 0.00 0.00 0.00 0.02 +0.01 44 6 991 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,044 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 257 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 370 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 93 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 99 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 104 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 110 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 120 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 125 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 129 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 134 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 5.43 +0.06 47 0 56 0
30JUL26 9.75 C 0.00 0.00 0.00 5.18 +0.05 43 0 35 0
30JUL26 10.00 C 0.00 0.00 0.00 4.93 +0.07 38 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.44 +0.05 43 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.95 +0.04 41 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.46 +0.03 38 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.92 -0.03 0 0 150 0
30JUL26 12.50 C 0.00 0.00 0.00 2.45 0.00 24 0 25 0
30JUL26 13.00 C 0.00 0.00 0.00 2.09 +0.07 36 0 8 0
30JUL26 13.50 C 1.48 1.48 1.44 1.68 +0.06 35 2 7 +2
30JUL26 14.00 C 0.00 0.00 0.00 1.31 +0.05 35 0 51 0
30JUL26 14.50 C 0.00 0.00 0.00 0.99 +0.04 34 0 156 0
30JUL26 15.00 C 0.00 0.00 0.00 0.72 +0.03 33 0 120 0
30JUL26 15.50 C 0.00 0.00 0.00 0.51 +0.03 33 0 217 0
30JUL26 16.00 C 0.00 0.00 0.00 0.36 +0.03 34 0 2,855 0
30JUL26 16.50 C 0.00 0.00 0.00 0.25 +0.02 34 0 808 0
30JUL26 17.00 C 0.00 0.00 0.00 0.17 +0.02 34 0 571 0
30JUL26 17.50 C 0.00 0.00 0.00 0.11 +0.01 34 0 738 0
30JUL26 18.00 C 0.00 0.00 0.00 0.08 +0.02 35 0 585 0
30JUL26 18.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 2,106 0
30JUL26 19.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 936 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 553 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,187 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.43 +0.06 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.18 +0.05 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.93 +0.07 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.45 +0.06 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.99 +0.08 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.51 +0.08 36 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.04 +0.09 35 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.56 +0.01 31 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.18 +0.07 34 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.80 +0.07 34 0 0 0
28AUG26 14.00 C 1.26 1.41 1.26 1.45 +0.04 33 150 480 +150
28AUG26 14.50 C 1.07 1.07 1.07 1.15 +0.04 33 60 135 +60
28AUG26 15.00 C 0.00 0.00 0.00 0.90 +0.03 33 0 341 0
28AUG26 15.50 C 0.00 0.00 0.00 0.69 +0.04 33 0 257 0
28AUG26 16.00 C 0.00 0.00 0.00 0.52 +0.04 33 0 30 0
28AUG26 16.50 C 0.00 0.00 0.00 0.39 +0.05 34 0 1,110 0
28AUG26 17.00 C 0.00 0.00 0.00 0.28 +0.04 33 0 202 0
28AUG26 17.50 C 0.00 0.00 0.00 0.20 +0.04 33 0 67 0
28AUG26 18.00 C 0.00 0.00 0.00 0.14 +0.03 33 0 20 0
28AUG26 18.50 C 0.00 0.00 0.00 0.10 +0.03 33 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.05 +0.02 34 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 35 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.45 +0.07 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.18 +0.05 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.93 +0.05 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.45 +0.05 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.99 +0.06 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.51 +0.03 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.04 +0.08 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.58 +0.03 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.22 +0.08 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.86 +0.07 34 0 0 0
29SEP26 14.00 C 1.42 1.44 1.37 1.52 +0.02 33 90 489 +90
29SEP26 14.50 C 0.00 0.00 0.00 1.23 +0.04 33 0 90 0
29SEP26 15.00 C 0.00 0.00 0.00 0.99 +0.04 33 0 445 0
29SEP26 15.50 C 0.69 0.69 0.69 0.78 +0.02 33 30 1,224 0
29SEP26 16.00 C 0.00 0.00 0.00 0.62 +0.04 33 0 937 0
29SEP26 16.50 C 0.00 0.00 0.00 0.46 +0.02 32 0 910 0
29SEP26 17.00 C 0.00 0.00 0.00 0.34 +0.02 32 0 339 0
29SEP26 17.50 C 0.00 0.00 0.00 0.25 +0.02 32 0 870 0
29SEP26 18.00 C 0.00 0.00 0.00 0.17 +0.01 31 0 379 0
29SEP26 18.50 C 0.00 0.00 0.00 0.12 +0.01 31 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 0.00 30 0 363 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 0.00 30 0 241 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 31 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,270 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.47 +0.09 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.23 +0.10 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.99 +0.09 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.53 +0.11 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.08 +0.11 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.64 +0.10 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.23 +0.08 35 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 2.76 -0.01 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.41 -0.01 32 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 2.17 +0.06 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.93 +0.05 35 0 0 0
30DEC26 14.50 C 1.56 1.56 1.56 1.67 +0.04 35 30 160 0
30DEC26 15.00 C 0.00 0.00 0.00 1.41 +0.01 34 0 356 0
30DEC26 15.50 C 0.00 0.00 0.00 1.22 +0.06 35 0 103 0
30DEC26 16.00 C 0.00 0.00 0.00 1.04 +0.03 34 0 331 0
30DEC26 16.50 C 0.00 0.00 0.00 0.92 +0.06 35 0 134 0
30DEC26 17.00 C 0.72 0.72 0.72 0.77 +0.06 35 30 229 +30
30DEC26 17.50 C 0.00 0.00 0.00 0.67 +0.07 35 0 279 0
30DEC26 18.00 C 0.00 0.00 0.00 0.57 +0.08 35 0 273 0
30DEC26 18.50 C 0.00 0.00 0.00 0.50 +0.10 36 0 416 0
30DEC26 19.00 C 0.00 0.00 0.00 0.42 +0.09 36 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.36 +0.09 36 0 33 0
30DEC26 20.00 C 0.30 0.30 0.30 0.31 +0.09 36 10 104 +10
30DEC26 21.00 C 0.00 0.00 0.00 0.23 +0.09 37 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.17 +0.08 37 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.13 +0.07 38 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.09 +0.05 37 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.07 +0.05 38 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 +0.04 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 +0.03 39 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.47 +0.05 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.29 +0.09 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.07 +0.09 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.64 +0.09 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.23 +0.10 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.75 0.00 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.39 -0.02 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.05 -0.02 34 0 0 0
30MAR27 13.00 C 2.72 2.72 2.72 2.85 +0.19 36 30 185 +30
30MAR27 13.50 C 0.00 0.00 0.00 2.44 +0.08 34 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 2.29 +0.07 36 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 2.03 +0.07 36 0 90 0
30MAR27 15.00 C 1.80 1.80 1.80 1.80 +0.05 35 30 245 +30
30MAR27 15.50 C 0.00 0.00 0.00 1.61 +0.06 36 0 121 0
30MAR27 16.00 C 0.00 0.00 0.00 1.44 +0.06 36 0 190 0
30MAR27 16.50 C 0.00 0.00 0.00 1.28 +0.06 36 0 90 0
30MAR27 17.00 C 0.00 0.00 0.00 1.14 +0.06 36 0 352 0
30MAR27 17.50 C 0.00 0.00 0.00 1.02 +0.07 36 0 641 0
30MAR27 18.00 C 0.00 0.00 0.00 0.89 +0.05 36 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.81 +0.07 36 0 306 0
30MAR27 19.00 C 0.00 0.00 0.00 0.72 +0.06 36 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.66 +0.08 37 0 60 0
30MAR27 20.00 C 0.00 0.00 0.00 0.60 +0.09 37 0 214 0
30MAR27 21.00 C 0.00 0.00 0.00 0.50 +0.10 38 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.42 +0.11 39 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.35 +0.11 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.30 +0.11 40 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.26 +0.11 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.23 +0.11 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.20 +0.10 43 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.59 +0.08 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.38 +0.09 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.17 +0.09 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.76 +0.09 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.36 +0.10 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.89 -0.03 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.55 -0.02 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.25 +0.01 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.98 +0.07 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.71 +0.06 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.51 +0.09 34 0 0 0
29JUN27 14.50 C 2.12 2.12 2.12 2.27 +0.08 34 30 120 +30
29JUN27 15.00 C 0.00 0.00 0.00 2.06 +0.08 34 0 30 0
29JUN27 15.50 C 0.00 0.00 0.00 1.87 +0.07 35 0 30 0
29JUN27 16.00 C 1.52 1.52 1.52 1.72 +0.07 35 30 180 0
29JUN27 16.50 C 0.00 0.00 0.00 1.58 +0.08 35 0 60 0
29JUN27 17.00 C 0.00 0.00 0.00 1.44 +0.08 36 0 100 0
29JUN27 17.50 C 0.00 0.00 0.00 1.33 +0.09 36 0 31 0
29JUN27 18.00 C 0.00 0.00 0.00 1.23 +0.10 37 0 31 0
29JUN27 18.50 C 0.00 0.00 0.00 1.13 +0.10 37 0 90 0
29JUN27 19.00 C 0.00 0.00 0.00 1.05 +0.10 37 0 79 0
29JUN27 19.50 C 0.86 0.86 0.86 0.97 +0.11 38 1 1 +1
29JUN27 20.00 C 0.00 0.00 0.00 0.89 +0.10 38 0 35 0
29JUN27 21.00 C 0.00 0.00 0.00 0.78 +0.12 39 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 0.67 +0.11 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.59 +0.12 40 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.52 +0.11 41 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.46 +0.11 42 0 0 0
TOTAL CALL 1,081 51,447 +639
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 263 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 218 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 1,122 0
29JUN26 12.50 P 0.03 0.03 0.03 0.02 -0.01 43 44 244 +44
29JUN26 13.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 200 0
29JUN26 13.50 P 0.11 0.14 0.11 0.10 -0.01 41 880 4,679 +780
29JUN26 14.00 P 0.00 0.00 0.00 0.18 -0.02 38 0 767 0
29JUN26 14.50 P 0.40 0.41 0.40 0.31 -0.04 36 105 1,860 0
29JUN26 15.00 P 0.63 0.65 0.63 0.53 -0.05 35 239 9,389 0
29JUN26 15.50 P 1.00 1.00 0.91 0.83 -0.07 34 63 1,572 +27
29JUN26 16.00 P 0.00 0.00 0.00 1.25 -0.07 38 6 2,517 -6
29JUN26 16.50 P 0.00 0.00 0.00 1.74 -0.02 46 0 10,758 0
29JUN26 17.00 P 2.27 2.27 2.27 2.22 -0.05 52 50 1,466 0
29JUN26 17.50 P 0.00 0.00 0.00 2.71 -0.05 58 0 958 0
29JUN26 18.00 P 3.27 3.27 3.27 3.21 -0.06 65 25 1,842 0
29JUN26 18.50 P 0.00 0.00 0.00 3.72 -0.04 73 0 1,810 0
29JUN26 19.00 P 0.00 0.00 0.00 4.23 -0.03 81 0 432 0
29JUN26 19.50 P 0.00 0.00 0.00 4.64 -0.12 68 0 0 0
29JUN26 20.00 P 5.31 5.31 5.31 5.14 -0.13 73 17 120 0
29JUN26 21.00 P 0.00 0.00 0.00 6.27 +0.01 111 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 7.27 +0.01 122 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.27 +0.01 131 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.27 -0.02 140 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.24 -0.05 143 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.27 +0.01 157 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.27 -0.02 165 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.27 -0.02 173 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.27 -0.02 180 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.21 -0.07 173 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.25 -0.01 188 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.20 -0.04 182 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 18.23 -0.06 196 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 19.24 -0.03 204 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 0.00 40 0 32 0
30JUL26 12.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 52 0
30JUL26 12.50 P 0.00 0.00 0.00 0.09 -0.01 37 0 210 0
30JUL26 13.00 P 0.18 0.18 0.18 0.15 -0.02 36 30 2,316 +30
30JUL26 13.50 P 0.31 0.31 0.31 0.25 -0.01 36 5 3,460 +5
30JUL26 14.00 P 0.43 0.43 0.43 0.37 -0.02 35 10 280 +10
30JUL26 14.50 P 0.64 0.64 0.64 0.55 -0.02 34 34 174 -27
30JUL26 15.00 P 0.85 0.87 0.85 0.78 -0.03 33 205 734 +175
30JUL26 15.50 P 0.00 0.00 0.00 1.07 -0.04 33 0 780 0
30JUL26 16.00 P 1.58 1.59 1.58 1.43 -0.05 34 31 973 -1
30JUL26 16.50 P 0.00 0.00 0.00 1.81 -0.06 34 0 1,358 0
30JUL26 17.00 P 0.00 0.00 0.00 2.23 -0.10 34 0 1,141 0
30JUL26 17.50 P 0.00 0.00 0.00 2.76 0.00 41 0 27 0
30JUL26 18.00 P 0.00 0.00 0.00 3.24 -0.03 44 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 3.72 -0.04 47 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.23 -0.03 52 0 5 0
30JUL26 19.50 P 0.00 0.00 0.00 4.71 -0.05 54 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.26 -0.01 62 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 6.27 +0.01 71 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 7.27 +0.01 77 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 8.27 +0.01 84 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 9.27 -0.02 90 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 10.26 -0.03 94 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 11.27 +0.01 100 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 12.27 -0.02 105 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 14 0
28AUG26 11.50 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.12 -0.01 35 0 16 0
28AUG26 12.50 P 0.00 0.00 0.00 0.20 -0.01 35 0 410 0
28AUG26 13.00 P 0.34 0.34 0.34 0.30 -0.01 34 40 575 +40
28AUG26 13.50 P 0.49 0.49 0.49 0.44 -0.01 34 30 355 -30
28AUG26 14.00 P 0.64 0.64 0.64 0.61 -0.02 33 60 2,181 +60
28AUG26 14.50 P 0.00 0.00 0.00 0.83 -0.03 33 0 160 0
28AUG26 15.00 P 1.23 1.24 1.23 1.09 -0.04 32 60 525 +60
28AUG26 15.50 P 1.56 1.56 1.56 1.40 -0.03 32 30 709 +30
28AUG26 16.00 P 0.00 0.00 0.00 1.77 -0.06 33 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 2.16 -0.05 33 0 330 0
28AUG26 17.00 P 0.00 0.00 0.00 2.59 0.00 34 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.99 -0.02 32 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 3.44 -0.01 32 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.91 0.00 32 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.38 -0.02 31 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.86 -0.02 31 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.35 -0.02 31 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.33 -0.01 24 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.31 -0.02 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 8.30 0.00 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.28 -0.01 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.27 -0.02 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 0.00 34 0 34 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 0.00 34 0 210 0
29SEP26 12.00 P 0.00 0.00 0.00 0.19 0.00 34 0 318 0
29SEP26 12.50 P 0.34 0.34 0.30 0.28 -0.01 34 220 968 +202
29SEP26 13.00 P 0.48 0.48 0.48 0.41 -0.02 34 30 1,296 0
29SEP26 13.50 P 0.63 0.66 0.63 0.58 -0.01 34 60 470 +46
29SEP26 14.00 P 0.83 0.83 0.82 0.78 -0.01 34 60 720 0
29SEP26 14.50 P 1.11 1.11 1.06 1.01 -0.01 34 180 1,342 0
29SEP26 15.00 P 1.37 1.37 1.27 1.28 -0.04 33 90 505 0
29SEP26 15.50 P 0.00 0.00 0.00 1.59 -0.04 33 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 1.85 -0.05 31 0 1,253 0
29SEP26 16.50 P 0.00 0.00 0.00 2.20 -0.06 30 0 1,660 0
29SEP26 17.00 P 0.00 0.00 0.00 2.71 -0.08 34 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 3.12 -0.07 34 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 3.56 -0.06 34 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 4.06 -0.04 38 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 4.48 -0.06 36 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 4.95 -0.07 36 0 97 0
29SEP26 20.00 P 5.50 5.50 5.50 5.43 -0.05 37 25 308 +8
29SEP26 21.00 P 0.00 0.00 0.00 6.41 -0.05 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.38 -0.06 42 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 8.36 -0.06 43 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 9.37 -0.01 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.35 -0.04 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.34 -0.04 52 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.34 -0.01 56 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.33 -0.05 58 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.33 -0.03 61 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.31 -0.05 61 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.31 -0.05 64 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.31 -0.03 68 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 18.30 -0.03 69 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 19.29 -0.04 71 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 0.00 35 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 0.00 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.22 0.00 35 0 250 0
30DEC26 11.50 P 0.00 0.00 0.00 0.32 0.00 35 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.42 0.00 35 0 260 0
30DEC26 12.50 P 0.00 0.00 0.00 0.55 -0.01 34 0 247 0
30DEC26 13.00 P 0.00 0.00 0.00 0.70 -0.01 34 0 365 0
30DEC26 13.50 P 0.92 0.92 0.92 0.89 -0.02 34 30 300 0
30DEC26 14.00 P 0.00 0.00 0.00 1.10 -0.03 34 0 545 0
30DEC26 14.50 P 0.00 0.00 0.00 1.35 -0.02 34 0 667 0
30DEC26 15.00 P 0.00 0.00 0.00 1.63 -0.03 34 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 1.89 -0.05 33 0 951 0
30DEC26 16.00 P 0.00 0.00 0.00 2.26 -0.04 34 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 2.68 +0.02 36 0 1,241 0
30DEC26 17.00 P 0.00 0.00 0.00 3.06 +0.02 36 0 823 0
30DEC26 17.50 P 0.00 0.00 0.00 3.46 +0.03 36 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 3.79 -0.06 35 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 4.21 -0.08 35 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 4.75 +0.03 38 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 5.20 +0.03 39 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 5.52 -0.10 34 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 6.45 -0.10 35 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 7.40 -0.09 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.38 -0.10 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.37 -0.08 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.35 -0.12 39 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.34 -0.05 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.34 -0.04 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.33 -0.05 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.33 -0.06 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.31 -0.11 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.31 -0.07 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.31 -0.03 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 18.30 -0.04 55 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 19.29 -0.05 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.15 +0.02 36 0 110 0
30MAR27 9.75 P 0.00 0.00 0.00 0.18 +0.02 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.21 +0.02 36 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.28 +0.01 35 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.37 0.00 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.48 0.00 35 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.60 -0.01 34 0 65 0
30MAR27 12.50 P 0.00 0.00 0.00 0.76 0.00 34 0 400 0
30MAR27 13.00 P 0.00 0.00 0.00 0.93 0.00 34 0 400 0
30MAR27 13.50 P 0.00 0.00 0.00 1.13 0.00 34 0 365 0
30MAR27 14.00 P 0.00 0.00 0.00 1.35 -0.01 34 0 671 0
30MAR27 14.50 P 0.00 0.00 0.00 1.58 -0.03 33 0 408 0
30MAR27 15.00 P 0.00 0.00 0.00 1.85 -0.03 33 0 341 0
30MAR27 15.50 P 0.00 0.00 0.00 2.15 -0.03 33 0 672 0
30MAR27 16.00 P 0.00 0.00 0.00 2.56 +0.03 35 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 2.91 +0.03 35 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 3.28 +0.03 36 0 244 0
30MAR27 17.50 P 0.00 0.00 0.00 3.65 +0.02 36 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 4.04 +0.02 36 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 4.45 +0.02 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.87 +0.02 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.32 +0.03 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.76 +0.03 38 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 6.56 -0.07 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.46 -0.08 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.42 -0.09 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.39 -0.08 36 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.35 -0.12 35 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.34 -0.06 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.34 -0.08 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.20 -0.02 34 0 310 0
29JUN27 9.75 P 0.00 0.00 0.00 0.24 -0.02 34 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.28 -0.02 35 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 0.38 -0.02 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.50 -0.02 35 0 210 0
29JUN27 11.50 P 0.00 0.00 0.00 0.64 -0.02 35 0 120 0
29JUN27 12.00 P 0.00 0.00 0.00 0.81 -0.02 35 0 128 0
29JUN27 12.50 P 0.00 0.00 0.00 0.99 -0.02 35 0 142 0
29JUN27 13.00 P 1.30 1.30 1.30 1.20 -0.02 36 10 395 +10
29JUN27 13.50 P 1.47 1.47 1.47 1.43 -0.02 36 30 137 +30
29JUN27 14.00 P 0.00 0.00 0.00 1.69 -0.01 36 0 661 0
29JUN27 14.50 P 0.00 0.00 0.00 1.96 -0.01 36 0 26 0
29JUN27 15.00 P 0.00 0.00 0.00 2.26 -0.01 37 0 30 0
29JUN27 15.50 P 0.00 0.00 0.00 2.56 -0.02 37 0 64 0
29JUN27 16.00 P 0.00 0.00 0.00 2.91 -0.01 37 0 90 0
29JUN27 16.50 P 0.00 0.00 0.00 3.27 -0.01 38 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 3.64 0.00 38 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 4.04 +0.03 39 0 29 0
29JUN27 18.00 P 0.00 0.00 0.00 4.42 +0.02 39 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.81 +0.03 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.22 +0.03 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.63 +0.04 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.04 +0.03 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.88 +0.02 40 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.75 +0.01 40 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.64 +0.01 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.46 -0.10 36 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.40 -0.07 36 0 0 0
TOTAL PUT 2,699 86,872 +1,493
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBO - SBP GROUP CLOSING PRICE HK$ 4.50
29JUN26 3.50 C 0.00 0.00 0.00 1.00 -0.06 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.91 -0.06 58 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.81 -0.05 52 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.70 -0.06 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.60 -0.05 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.51 -0.04 34 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.42 -0.05 36 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.33 -0.05 34 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.27 -0.03 39 0 3 0
29JUN26 4.40 C 0.14 0.15 0.14 0.20 -0.02 38 70 70 +70
29JUN26 4.50 C 0.00 0.00 0.00 0.14 -0.02 36 0 80 0
29JUN26 4.60 C 0.09 0.10 0.09 0.10 -0.02 37 80 83 +58
29JUN26 4.70 C 0.00 0.00 0.00 0.07 -0.01 37 0 176 0
29JUN26 4.80 C 0.04 0.04 0.04 0.05 -0.01 39 70 147 +10
29JUN26 4.90 C 0.03 0.03 0.03 0.03 -0.01 38 20 137 0
29JUN26 5.00 C 0.00 0.00 0.00 0.02 0.00 38 0 92 0
29JUN26 5.25 C 0.01 0.01 0.01 0.01 0.00 43 3 174 -2
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 122 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 171 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 69 0 64 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 77 0 204 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 84 0 399 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 91 0 266 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 98 0 280 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 104 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 110 0 186 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 115 0 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 121 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 126 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 131 0 84 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 136 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 141 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 145 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 172 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.91 -0.06 41 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.81 -0.07 37 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.70 -0.08 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.61 -0.08 29 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.53 -0.07 33 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.47 -0.05 37 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.42 0.00 41 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.35 -0.01 39 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.29 -0.02 38 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.24 -0.02 38 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.20 -0.02 39 0 3 0
30JUL26 4.70 C 0.00 0.00 0.00 0.16 -0.02 38 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.13 -0.02 38 0 3 0
30JUL26 4.90 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 30 0
30JUL26 5.25 C 0.00 0.00 0.00 0.05 -0.01 39 0 4 0
30JUL26 5.50 C 0.03 0.03 0.03 0.03 0.00 41 100 176 +100
30JUL26 5.75 C 0.00 0.00 0.00 0.02 0.00 43 0 98 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 603 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 51 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 80 0 5 0
28AUG26 3.60 C 0.00 0.00 0.00 0.91 -0.08 34 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.82 -0.08 35 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.74 -0.08 36 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.66 -0.05 36 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.61 -0.05 40 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.53 -0.06 38 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.48 -0.04 40 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.42 -0.04 40 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.38 -0.01 41 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.33 -0.01 41 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.28 -0.02 40 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.24 -0.02 40 0 30 0
28AUG26 4.80 C 0.00 0.00 0.00 0.21 -0.02 40 0 12 0
28AUG26 4.90 C 0.00 0.00 0.00 0.19 -0.01 41 0 1 0
28AUG26 5.00 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.11 -0.01 41 0 32 0
28AUG26 5.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.05 0.00 42 0 8 0
28AUG26 6.00 C 0.00 0.00 0.00 0.03 0.00 42 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.02 0.00 42 0 35 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 76 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 101 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.95 -0.07 39 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.87 -0.07 39 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.78 -0.07 37 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.71 -0.07 37 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.65 -0.06 38 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.59 -0.05 39 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.53 -0.05 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.48 -0.04 39 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.43 -0.01 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.38 -0.01 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.34 -0.01 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.30 -0.01 39 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.27 -0.01 40 0 140 0
29SEP26 4.90 C 0.00 0.00 0.00 0.24 -0.01 40 0 50 0
29SEP26 5.00 C 0.00 0.00 0.00 0.21 -0.01 40 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.11 -0.01 40 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 0.00 41 0 505 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 0.00 42 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 0.00 41 0 83 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 42 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 42 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 75 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 182 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 149 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30DEC26 3.60 C 0.00 0.00 0.00 1.04 -0.07 37 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.97 -0.07 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.90 -0.07 38 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.84 -0.06 38 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.77 -0.06 37 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.71 -0.07 37 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.67 -0.05 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.61 -0.05 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.56 -0.06 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.52 -0.05 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.47 -0.05 38 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.44 -0.04 38 0 100 0
30DEC26 4.80 C 0.00 0.00 0.00 0.40 -0.04 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.37 -0.03 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.33 -0.05 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.28 -0.02 39 0 60 0
30DEC26 5.50 C 0.00 0.00 0.00 0.22 -0.02 39 0 34 0
30DEC26 5.75 C 0.00 0.00 0.00 0.18 -0.01 40 0 32 0
30DEC26 6.00 C 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 0.00 40 0 24 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 -0.01 39 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 0.00 39 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 0.00 40 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 0.00 39 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 0.00 38 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR27 3.60 C 0.00 0.00 0.00 1.13 -0.08 38 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.07 -0.07 38 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.00 -0.08 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.94 -0.07 38 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.89 -0.06 38 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.83 -0.07 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.82 -0.02 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.73 -0.06 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.69 -0.05 39 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 0.64 -0.05 39 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.59 -0.06 38 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.56 -0.03 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.52 -0.04 39 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.49 -0.04 39 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.45 -0.05 38 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.38 -0.04 39 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.32 -0.03 39 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.28 -0.02 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.22 -0.03 39 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.18 -0.03 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.15 -0.02 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.11 -0.01 40 0 30 0
30MAR27 7.25 C 0.00 0.00 0.00 0.09 -0.01 39 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 -0.02 39 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 1.22 -0.07 39 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.15 -0.07 38 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.10 -0.06 39 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.04 -0.06 39 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.98 -0.06 38 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.93 -0.06 39 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.88 -0.06 39 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.83 -0.06 38 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.80 -0.04 39 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.76 -0.01 40 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.71 -0.01 39 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.67 -0.01 39 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.63 -0.02 39 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.59 -0.02 39 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.56 -0.02 39 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.48 -0.02 39 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.42 -0.02 39 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.37 -0.02 40 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.31 -0.01 39 0 1 0
29JUN27 6.25 C 0.00 0.00 0.00 0.27 -0.02 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.23 -0.02 39 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.20 -0.01 39 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.17 -0.01 39 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
TOTAL CALL 343 7,770 +236
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.90 P 0.02 0.02 0.02 0.01 0.00 38 100 101 +100
29JUN26 4.00 P 0.02 0.02 0.02 0.02 0.00 38 330 330 +330
29JUN26 4.10 P 0.00 0.00 0.00 0.03 0.00 36 0 9 0
29JUN26 4.20 P 0.06 0.06 0.05 0.06 +0.02 39 100 158 +38
29JUN26 4.30 P 0.00 0.00 0.00 0.08 +0.01 36 0 7 0
29JUN26 4.40 P 0.00 0.00 0.00 0.12 +0.01 36 0 213 0
29JUN26 4.50 P 0.22 0.22 0.22 0.17 +0.02 36 1 272 -1
29JUN26 4.60 P 0.26 0.26 0.22 0.24 +0.03 38 4 8 +1
29JUN26 4.70 P 0.00 0.00 0.00 0.31 +0.03 38 0 91 0
29JUN26 4.80 P 0.00 0.00 0.00 0.39 +0.03 38 0 254 0
29JUN26 4.90 P 0.52 0.56 0.52 0.48 +0.05 41 21 241 0
29JUN26 5.00 P 0.56 0.56 0.56 0.58 +0.07 46 6 90 0
29JUN26 5.25 P 0.00 0.00 0.00 0.81 +0.06 48 0 285 0
29JUN26 5.50 P 1.06 1.06 1.06 1.07 +0.04 65 4 241 -4
29JUN26 5.75 P 0.00 0.00 0.00 1.31 +0.04 68 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 1.55 +0.06 66 0 143 0
29JUN26 6.25 P 0.00 0.00 0.00 1.79 +0.05 0 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 2.06 +0.07 93 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 2.29 +0.05 0 0 145 0
29JUN26 7.00 P 0.00 0.00 0.00 2.57 +0.06 117 0 34 0
29JUN26 7.25 P 0.00 0.00 0.00 2.82 +0.06 124 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 3.07 +0.06 131 0 1 0
29JUN26 7.75 P 0.00 0.00 0.00 3.30 +0.04 113 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.55 +0.05 119 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 3.82 +0.07 150 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.06 +0.05 145 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.30 +0.04 136 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.56 +0.05 156 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 4.82 +0.06 172 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.07 +0.06 177 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 5.28 +0.02 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.54 +0.04 122 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 6.05 +0.04 169 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 6.55 +0.04 178 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 7.05 +0.04 186 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 7.55 +0.07 193 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 8.06 +0.08 216 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30JUL26 3.70 P 0.04 0.04 0.04 0.03 0.00 40 30 30 +30
30JUL26 3.80 P 0.00 0.00 0.00 0.04 0.00 39 0 200 0
30JUL26 3.90 P 0.00 0.00 0.00 0.06 +0.01 39 0 100 0
30JUL26 4.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 108 0
30JUL26 4.10 P 0.00 0.00 0.00 0.11 +0.02 39 0 100 0
30JUL26 4.20 P 0.00 0.00 0.00 0.14 +0.01 39 0 150 0
30JUL26 4.30 P 0.00 0.00 0.00 0.18 +0.02 39 0 29 0
30JUL26 4.40 P 0.00 0.00 0.00 0.22 +0.01 38 0 6 0
30JUL26 4.50 P 0.28 0.28 0.28 0.27 +0.02 38 2 71 -2
30JUL26 4.60 P 0.00 0.00 0.00 0.33 +0.02 38 0 76 0
30JUL26 4.70 P 0.00 0.00 0.00 0.40 +0.03 39 0 33 0
30JUL26 4.80 P 0.00 0.00 0.00 0.47 +0.04 39 0 730 0
30JUL26 4.90 P 0.00 0.00 0.00 0.55 +0.03 40 0 102 0
30JUL26 5.00 P 0.00 0.00 0.00 0.63 +0.05 41 0 113 0
30JUL26 5.25 P 0.00 0.00 0.00 0.85 +0.07 43 0 147 0
30JUL26 5.50 P 0.00 0.00 0.00 1.09 +0.06 48 0 60 0
30JUL26 5.75 P 0.00 0.00 0.00 1.33 +0.06 52 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 1.56 +0.06 50 0 36 0
30JUL26 6.25 P 0.00 0.00 0.00 1.79 +0.05 0 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 2.06 +0.07 60 0 1 0
30JUL26 6.75 P 0.00 0.00 0.00 2.29 +0.05 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.57 +0.06 75 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 2.82 +0.06 80 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.07 +0.06 84 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.30 +0.04 74 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.55 +0.05 78 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.82 +0.07 96 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.06 +0.05 94 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.11 +0.01 41 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.17 +0.01 40 0 6 0
28AUG26 4.20 P 0.00 0.00 0.00 0.21 +0.01 41 0 61 0
28AUG26 4.30 P 0.00 0.00 0.00 0.25 +0.01 40 0 40 0
28AUG26 4.40 P 0.33 0.33 0.33 0.30 +0.02 40 5 30 -5
28AUG26 4.50 P 0.00 0.00 0.00 0.35 +0.02 40 0 64 0
28AUG26 4.60 P 0.00 0.00 0.00 0.41 +0.02 41 0 88 0
28AUG26 4.70 P 0.00 0.00 0.00 0.47 +0.02 40 0 84 0
28AUG26 4.80 P 0.00 0.00 0.00 0.55 +0.02 42 0 72 0
28AUG26 4.90 P 0.00 0.00 0.00 0.61 +0.05 41 0 86 0
28AUG26 5.00 P 0.00 0.00 0.00 0.70 +0.06 43 0 234 0
28AUG26 5.25 P 0.00 0.00 0.00 0.91 +0.08 45 0 51 0
28AUG26 5.50 P 0.00 0.00 0.00 1.13 +0.09 47 0 171 0
28AUG26 5.75 P 0.00 0.00 0.00 1.36 +0.09 50 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.58 +0.08 48 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.83 +0.09 53 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.07 +0.07 54 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.30 +0.06 48 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.57 +0.06 62 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.82 +0.06 66 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.07 +0.06 69 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.30 +0.04 62 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.55 +0.05 65 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 +0.02 41 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 +0.02 41 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.19 +0.02 41 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.23 +0.02 41 0 0 0
29SEP26 4.20 P 0.27 0.27 0.27 0.27 +0.02 41 2 4 +2
29SEP26 4.30 P 0.00 0.00 0.00 0.31 +0.02 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.36 +0.02 41 0 30 0
29SEP26 4.50 P 0.00 0.00 0.00 0.42 +0.03 41 0 3 0
29SEP26 4.60 P 0.00 0.00 0.00 0.48 +0.03 42 0 31 0
29SEP26 4.70 P 0.60 0.60 0.60 0.54 +0.03 42 5 60 -5
29SEP26 4.80 P 0.00 0.00 0.00 0.61 +0.03 42 0 121 0
29SEP26 4.90 P 0.00 0.00 0.00 0.68 +0.06 43 0 62 0
29SEP26 5.00 P 0.00 0.00 0.00 0.75 +0.05 43 0 256 0
29SEP26 5.25 P 0.00 0.00 0.00 0.95 +0.06 44 0 43 0
29SEP26 5.50 P 0.00 0.00 0.00 1.15 +0.05 44 0 161 0
29SEP26 5.75 P 0.00 0.00 0.00 1.38 +0.05 46 0 501 0
29SEP26 6.00 P 0.00 0.00 0.00 1.62 +0.08 49 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.84 +0.05 48 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 2.10 +0.06 54 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 2.34 +0.07 56 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.57 +0.06 54 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.82 +0.06 57 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 3.07 +0.06 60 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 3.30 +0.04 55 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 3.55 +0.05 57 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.82 +0.07 69 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 4.06 +0.05 68 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.30 +0.04 65 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.56 +0.05 73 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 4.82 +0.06 79 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.07 +0.06 81 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 5.30 +0.04 74 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.55 +0.05 76 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 6.05 +0.04 80 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.56 +0.05 90 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.05 +0.04 88 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.56 +0.08 97 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.06 +0.08 101 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.15 0.00 39 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.18 0.00 39 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.21 0.00 39 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.25 +0.01 40 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.29 +0.01 40 0 0 0
30DEC26 4.10 P 0.37 0.37 0.37 0.33 +0.01 40 5 5 +5
30DEC26 4.20 P 0.00 0.00 0.00 0.37 +0.01 40 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.42 +0.01 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.48 +0.02 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.53 +0.03 40 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.59 +0.03 40 0 106 0
30DEC26 4.70 P 0.00 0.00 0.00 0.65 +0.03 40 0 131 0
30DEC26 4.80 P 0.00 0.00 0.00 0.72 +0.04 41 0 64 0
30DEC26 4.90 P 0.00 0.00 0.00 0.78 +0.04 40 0 31 0
30DEC26 5.00 P 0.00 0.00 0.00 0.85 +0.04 41 0 76 0
30DEC26 5.25 P 0.00 0.00 0.00 1.04 +0.05 42 0 58 0
30DEC26 5.50 P 0.00 0.00 0.00 1.24 +0.06 42 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.45 +0.06 43 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.67 +0.07 44 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.90 +0.08 46 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 2.11 +0.07 44 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.34 +0.06 44 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.58 +0.07 45 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.82 +0.06 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.07 +0.06 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.31 +0.05 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.55 +0.05 46 0 7 0
30DEC26 8.25 P 0.00 0.00 0.00 3.82 +0.07 55 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.06 +0.05 54 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 4.30 +0.04 53 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.56 +0.05 58 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 4.82 +0.06 63 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.22 0.00 40 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.26 +0.01 40 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.29 0.00 40 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.33 0.00 40 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.38 +0.01 40 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.42 +0.01 40 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.47 +0.02 40 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.52 +0.02 40 0 16 0
30MAR27 4.40 P 0.00 0.00 0.00 0.57 +0.03 40 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.63 +0.03 41 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.69 +0.04 41 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.75 +0.04 41 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.81 +0.04 41 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.88 +0.05 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.94 +0.04 41 0 23 0
30MAR27 5.25 P 0.00 0.00 0.00 1.13 +0.06 42 0 17 0
30MAR27 5.50 P 0.00 0.00 0.00 1.31 +0.05 41 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.51 +0.06 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.72 +0.06 42 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.94 +0.07 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.16 +0.07 43 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.38 +0.07 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.60 +0.06 42 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.85 +0.08 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.07 +0.06 42 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.31 +0.05 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.57 +0.07 47 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 3.82 +0.07 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.06 +0.05 48 0 4 0
29JUN27 3.60 P 0.00 0.00 0.00 0.29 +0.02 40 0 7 0
29JUN27 3.70 P 0.00 0.00 0.00 0.33 +0.02 41 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.37 +0.02 41 0 1 0
29JUN27 3.90 P 0.00 0.00 0.00 0.41 +0.02 40 0 4 0
29JUN27 4.00 P 0.00 0.00 0.00 0.45 +0.02 40 0 4 0
29JUN27 4.10 P 0.00 0.00 0.00 0.50 +0.02 41 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.55 +0.02 41 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.60 +0.02 40 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.65 +0.02 40 0 1 0
29JUN27 4.50 P 0.00 0.00 0.00 0.70 +0.01 40 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.76 +0.02 40 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.82 +0.02 40 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.88 +0.02 40 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.94 +0.02 40 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.03 +0.04 41 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.20 +0.05 41 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.38 +0.05 41 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.57 +0.05 41 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.77 +0.06 41 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.98 +0.06 42 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.20 +0.07 42 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.42 +0.07 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.64 +0.07 42 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.87 +0.07 43 0 0 0
TOTAL PUT 615 9,332 +489
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SET - SENSETIME CLOSING PRICE HK$ 1.48
29JUN26 0.90 C 0.00 0.00 0.00 0.58 -0.06 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.53 -0.06 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.48 -0.06 0 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.43 -0.06 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.38 -0.07 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.33 -0.06 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.28 -0.06 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.24 -0.06 57 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.19 -0.06 47 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.15 -0.06 49 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.11 -0.05 46 0 0 0
29JUN26 1.45 C 0.08 0.08 0.07 0.08 -0.04 47 3 1 +1
29JUN26 1.50 C 0.06 0.06 0.05 0.06 -0.03 50 14 11 +6
29JUN26 1.55 C 0.04 0.04 0.03 0.04 -0.02 49 4 11 +4
29JUN26 1.60 C 0.02 0.02 0.02 0.03 -0.02 53 12 118 0
29JUN26 1.65 C 0.02 0.02 0.02 0.02 -0.01 53 1 22 +1
29JUN26 1.70 C 0.01 0.01 0.01 0.01 -0.01 49 1 61 +1
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 57 0 62 0
29JUN26 1.80 C 0.01 0.01 0.01 0.01 0.00 63 7 92 -7
29JUN26 1.85 C 0.01 0.01 0.01 0.01 0.00 70 1 51 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 76 0 399 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 81 0 33 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 87 0 180 0
29JUN26 2.10 C 0.01 0.01 0.01 0.01 0.00 97 1 111 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 107 0 353 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 116 0 95 0
29JUN26 2.40 C 0.00 0.00 0.00 0.01 0.00 125 0 1,077 0
29JUN26 2.50 C 0.00 0.00 0.00 0.01 0.00 132 0 178 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 140 0 236 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 147 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 154 0 155 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 160 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 167 0 2,615 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 173 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 178 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 184 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 194 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 199 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 213 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 221 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.39 -0.06 51 0 0 0
30JUL26 1.15 C 0.00 0.00 0.00 0.33 -0.07 0 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.31 -0.04 59 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.26 -0.05 51 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.21 -0.06 43 0 0 0
30JUL26 1.35 C 0.00 0.00 0.00 0.18 -0.05 47 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.15 -0.04 47 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.13 -0.04 51 0 0 0
30JUL26 1.50 C 0.09 0.09 0.09 0.10 -0.04 48 1 1 +1
30JUL26 1.55 C 0.07 0.07 0.07 0.08 -0.03 48 10 10 +10
30JUL26 1.60 C 0.08 0.08 0.08 0.07 -0.02 52 11 11 +10
30JUL26 1.65 C 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.04 -0.02 50 0 4 0
30JUL26 1.75 C 0.00 0.00 0.00 0.03 -0.02 49 0 39 0
30JUL26 1.80 C 0.03 0.03 0.03 0.02 -0.02 47 4 72 +4
30JUL26 1.85 C 0.00 0.00 0.00 0.01 -0.02 42 0 26 0
30JUL26 1.90 C 0.02 0.02 0.02 0.01 -0.01 46 1 135 0
30JUL26 1.95 C 0.02 0.02 0.02 0.01 0.00 50 2 67 -2
30JUL26 2.00 C 0.00 0.00 0.00 0.01 0.00 53 0 35 0
30JUL26 2.10 C 0.00 0.00 0.00 0.01 0.00 60 0 21 0
30JUL26 2.20 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
30JUL26 2.30 C 0.00 0.00 0.00 0.01 0.00 71 0 32 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 76 0 32 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 81 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 86 0 31 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 94 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 102 0 33 0
28AUG26 1.10 C 0.00 0.00 0.00 0.40 -0.06 49 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.36 -0.06 52 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.32 -0.06 52 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.28 -0.06 50 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.24 -0.06 48 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.22 -0.04 53 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.19 -0.04 53 0 0 0
28AUG26 1.45 C 0.16 0.18 0.16 0.17 -0.03 55 16 16 +16
28AUG26 1.50 C 0.00 0.00 0.00 0.14 -0.04 52 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.12 -0.03 53 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.11 -0.03 56 0 0 0
28AUG26 1.65 C 0.09 0.09 0.09 0.09 -0.03 54 26 30 +26
28AUG26 1.70 C 0.09 0.09 0.09 0.08 -0.02 55 1 61 -1
28AUG26 1.75 C 0.00 0.00 0.00 0.06 -0.03 52 0 2 0
28AUG26 1.80 C 0.00 0.00 0.00 0.05 -0.03 52 0 1 0
28AUG26 1.85 C 0.00 0.00 0.00 0.04 -0.03 51 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.03 -0.03 50 0 11 0
28AUG26 1.95 C 0.00 0.00 0.00 0.02 -0.03 47 0 30 0
28AUG26 2.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 6 0
28AUG26 2.10 C 0.00 0.00 0.00 0.01 -0.02 47 0 149 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 -0.01 52 0 12 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 56 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 60 0 9 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.41 -0.06 47 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.37 -0.06 48 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.33 -0.06 47 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.30 -0.05 50 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.27 -0.05 51 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.24 -0.04 51 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.22 -0.04 54 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.19 -0.04 52 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.17 -0.03 53 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.15 -0.04 53 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.13 -0.03 53 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.12 -0.02 55 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.11 -0.02 56 0 16 0
29SEP26 1.75 C 0.00 0.00 0.00 0.09 -0.02 54 0 48 0
29SEP26 1.80 C 0.09 0.09 0.09 0.08 -0.02 54 1 105 0
29SEP26 1.85 C 0.00 0.00 0.00 0.07 -0.02 54 0 11 0
29SEP26 1.90 C 0.00 0.00 0.00 0.06 -0.02 54 0 200 0
29SEP26 1.95 C 0.07 0.07 0.07 0.05 -0.02 53 15 238 0
29SEP26 2.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 206 0
29SEP26 2.10 C 0.00 0.00 0.00 0.03 -0.02 52 0 206 0
29SEP26 2.20 C 0.04 0.04 0.04 0.02 -0.02 51 2 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 -0.02 47 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 -0.01 51 0 204 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 54 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 57 0 70 0
29SEP26 2.70 C 0.03 0.03 0.03 0.01 0.00 60 1 92 -1
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 63 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 68 0 23 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 71 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 75 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 80 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 82 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 84 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 85 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 87 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 89 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 91 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 92 0 123 0
30DEC26 1.10 C 0.45 0.45 0.45 0.45 -0.05 50 1 1 +1
30DEC26 1.15 C 0.00 0.00 0.00 0.41 -0.06 48 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.38 -0.05 49 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.35 -0.05 50 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.32 -0.05 50 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.30 -0.04 52 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.27 -0.04 50 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.25 -0.04 51 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.23 -0.03 52 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.22 -0.02 54 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.20 -0.03 54 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.18 -0.02 53 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.17 -0.02 54 0 1 0
30DEC26 1.75 C 0.00 0.00 0.00 0.15 -0.03 53 0 130 0
30DEC26 1.80 C 0.00 0.00 0.00 0.14 -0.02 54 0 290 0
30DEC26 1.85 C 0.00 0.00 0.00 0.13 -0.02 54 0 170 0
30DEC26 1.90 C 0.00 0.00 0.00 0.12 -0.02 55 0 3 0
30DEC26 1.95 C 0.13 0.13 0.13 0.11 -0.02 55 1 1 -1
30DEC26 2.00 C 0.12 0.12 0.12 0.10 -0.01 55 1 20 +1
30DEC26 2.10 C 0.00 0.00 0.00 0.08 -0.02 54 0 5 0
30DEC26 2.20 C 0.09 0.09 0.09 0.07 -0.01 55 3 10 0
30DEC26 2.30 C 0.00 0.00 0.00 0.06 -0.01 55 0 119 0
30DEC26 2.40 C 0.00 0.00 0.00 0.05 -0.01 55 0 7 0
30DEC26 2.50 C 0.00 0.00 0.00 0.04 -0.01 55 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.03 -0.01 53 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.02 -0.01 51 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 -0.01 46 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 48 0 11 0
30DEC26 3.00 C 0.05 0.05 0.05 0.01 0.00 50 1 9 -1
30DEC26 3.10 C 0.04 0.04 0.04 0.01 0.00 52 2 540 +1
30DEC26 3.20 C 0.04 0.04 0.04 0.01 0.00 53 2 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 64 0 46 0
30MAR27 1.10 C 0.00 0.00 0.00 0.48 -0.06 49 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.44 -0.06 47 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.41 -0.06 47 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.38 -0.06 47 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.36 -0.05 49 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.33 -0.05 48 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.31 -0.05 49 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.29 -0.05 50 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.27 -0.05 50 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.25 -0.05 50 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.24 -0.04 51 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.22 -0.04 51 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.21 -0.03 52 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.19 -0.03 51 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.18 -0.03 52 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.17 -0.02 52 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.16 -0.02 53 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.14 -0.03 51 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.13 -0.02 51 0 1 0
30MAR27 2.10 C 0.00 0.00 0.00 0.12 -0.01 53 0 0 0
30MAR27 2.20 C 0.12 0.12 0.12 0.10 -0.02 52 2 6 +2
30MAR27 2.30 C 0.00 0.00 0.00 0.09 -0.01 53 0 2 0
30MAR27 2.40 C 0.00 0.00 0.00 0.08 -0.01 53 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.07 -0.01 53 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.06 -0.01 53 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.04 -0.01 51 0 11 0
30MAR27 2.90 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 3.50 C 0.06 0.06 0.06 0.01 0.00 48 1 10 +1
29JUN27 1.10 C 0.00 0.00 0.00 0.51 -0.06 49 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.47 -0.07 47 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.44 -0.06 47 0 0 0
29JUN27 1.25 C 0.00 0.00 0.00 0.42 -0.06 48 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.40 -0.05 50 0 0 0
29JUN27 1.35 C 0.00 0.00 0.00 0.39 -0.03 52 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.35 -0.05 49 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.33 -0.04 50 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.31 -0.04 50 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.29 -0.04 50 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.27 -0.04 49 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.26 -0.04 50 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.25 -0.03 51 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.24 -0.03 52 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.22 -0.03 51 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.21 -0.03 52 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.20 -0.02 52 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.18 -0.03 51 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.17 -0.03 51 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.15 -0.02 51 0 0 0
29JUN27 2.20 C 0.17 0.17 0.16 0.13 -0.02 50 7 7 +7
29JUN27 2.30 C 0.00 0.00 0.00 0.12 -0.02 51 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.11 -0.01 52 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.09 -0.02 51 0 2 0
TOTAL CALL 156 11,824 +80
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 116 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 71 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 60 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 50 0 14 0
29JUN26 1.35 P 0.02 0.02 0.02 0.02 +0.01 51 6 16 +5
29JUN26 1.40 P 0.00 0.00 0.00 0.04 +0.02 56 0 20 0
29JUN26 1.45 P 0.00 0.00 0.00 0.06 +0.03 56 0 71 0
29JUN26 1.50 P 0.00 0.00 0.00 0.08 +0.04 51 0 68 0
29JUN26 1.55 P 0.00 0.00 0.00 0.11 +0.04 51 0 80 0
29JUN26 1.60 P 0.16 0.16 0.16 0.15 +0.05 55 1 93 -1
29JUN26 1.65 P 0.18 0.18 0.18 0.19 +0.05 55 1 176 0
29JUN26 1.70 P 0.00 0.00 0.00 0.24 +0.06 64 0 96 0
29JUN26 1.75 P 0.00 0.00 0.00 0.28 +0.06 59 0 56 0
29JUN26 1.80 P 0.00 0.00 0.00 0.33 +0.06 66 0 142 0
29JUN26 1.85 P 0.00 0.00 0.00 0.38 +0.06 73 0 76 0
29JUN26 1.90 P 0.00 0.00 0.00 0.43 +0.06 79 0 68 0
29JUN26 1.95 P 0.44 0.44 0.44 0.48 +0.06 85 1 35 0
29JUN26 2.00 P 0.00 0.00 0.00 0.53 +0.06 91 0 87 0
29JUN26 2.10 P 0.63 0.63 0.63 0.64 +0.08 118 5 16 -12
29JUN26 2.20 P 0.00 0.00 0.00 0.74 +0.07 129 0 0 -64
29JUN26 2.30 P 0.00 0.00 0.00 0.84 +0.07 139 0 13 -50
29JUN26 2.40 P 0.94 0.94 0.94 0.94 +0.07 149 1 71 0
29JUN26 2.50 P 0.00 0.00 0.00 1.03 +0.06 138 0 17 0
29JUN26 2.60 P 0.00 0.00 0.00 1.13 +0.06 146 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 1.23 +0.06 153 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 1.34 +0.07 182 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 1.44 +0.07 189 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.54 +0.07 196 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 1.64 +0.07 203 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.73 +0.06 187 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.84 +0.07 215 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.94 +0.07 221 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 2.04 +0.07 226 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 2.13 +0.06 208 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 2.24 +0.07 237 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 2.33 +0.06 218 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 2.44 +0.07 247 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.53 +0.06 227 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.63 +0.06 231 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.73 +0.06 236 0 0 0
30JUL26 1.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.02 +0.01 54 0 1 0
30JUL26 1.25 P 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
30JUL26 1.30 P 0.04 0.04 0.04 0.04 +0.01 52 5 100 0
30JUL26 1.35 P 0.00 0.00 0.00 0.06 +0.02 55 0 1 0
30JUL26 1.40 P 0.07 0.08 0.07 0.07 +0.01 50 3 14 0
30JUL26 1.45 P 0.09 0.09 0.09 0.09 +0.02 49 2 11 +2
30JUL26 1.50 P 0.10 0.11 0.10 0.12 +0.03 51 5 8 +1
30JUL26 1.55 P 0.16 0.16 0.16 0.15 +0.03 51 5 24 +5
30JUL26 1.60 P 0.17 0.17 0.17 0.19 +0.05 54 1 18 +1
30JUL26 1.65 P 0.00 0.00 0.00 0.22 +0.04 52 0 13 0
30JUL26 1.70 P 0.00 0.00 0.00 0.26 +0.05 52 0 24 0
30JUL26 1.75 P 0.00 0.00 0.00 0.30 +0.05 52 0 7 0
30JUL26 1.80 P 0.37 0.37 0.37 0.35 +0.06 57 1 110 -1
30JUL26 1.85 P 0.00 0.00 0.00 0.39 +0.06 55 0 4 0
30JUL26 1.90 P 0.00 0.00 0.00 0.44 +0.06 60 0 13 0
30JUL26 1.95 P 0.00 0.00 0.00 0.49 +0.06 64 0 16 0
30JUL26 2.00 P 0.00 0.00 0.00 0.54 +0.07 68 0 29 0
30JUL26 2.10 P 0.00 0.00 0.00 0.64 +0.06 75 0 5 0
30JUL26 2.20 P 0.00 0.00 0.00 0.74 +0.07 82 0 21 0
30JUL26 2.30 P 0.00 0.00 0.00 0.84 +0.07 88 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.94 +0.07 95 0 2 0
30JUL26 2.50 P 0.00 0.00 0.00 1.04 +0.07 101 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 1.14 +0.07 106 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 1.24 +0.07 111 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.34 +0.07 115 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.44 +0.07 120 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.54 +0.07 125 0 0 0
28AUG26 1.10 P 0.03 0.03 0.03 0.02 +0.01 55 43 43 +43
28AUG26 1.15 P 0.00 0.00 0.00 0.03 +0.01 56 0 0 0
28AUG26 1.20 P 0.04 0.04 0.04 0.04 +0.01 56 55 207 +55
28AUG26 1.25 P 0.00 0.00 0.00 0.05 +0.01 54 0 23 0
28AUG26 1.30 P 0.00 0.00 0.00 0.07 +0.01 56 0 206 0
28AUG26 1.35 P 0.08 0.08 0.08 0.08 +0.01 52 2 3 +2
28AUG26 1.40 P 0.00 0.00 0.00 0.11 +0.02 56 0 3 0
28AUG26 1.45 P 0.14 0.14 0.14 0.13 +0.02 54 1 3 +1
28AUG26 1.50 P 0.00 0.00 0.00 0.15 +0.02 52 0 7 0
28AUG26 1.55 P 0.00 0.00 0.00 0.19 +0.03 56 0 62 0
28AUG26 1.60 P 0.00 0.00 0.00 0.22 +0.03 55 0 3 0
28AUG26 1.65 P 0.00 0.00 0.00 0.25 +0.03 53 0 4 0
28AUG26 1.70 P 0.27 0.27 0.27 0.29 +0.04 55 1 2 -1
28AUG26 1.75 P 0.31 0.31 0.31 0.33 +0.05 56 1 8 -1
28AUG26 1.80 P 0.35 0.37 0.35 0.37 +0.04 56 5 13 -3
28AUG26 1.85 P 0.40 0.40 0.40 0.41 +0.04 56 2 2 -1
28AUG26 1.90 P 0.00 0.00 0.00 0.46 +0.05 59 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.50 +0.04 58 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.55 +0.05 61 0 5 0
28AUG26 2.10 P 0.00 0.00 0.00 0.65 +0.06 67 0 1 0
28AUG26 2.20 P 0.00 0.00 0.00 0.75 +0.07 73 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.85 +0.07 79 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 0.94 +0.07 77 0 2 0
28AUG26 2.50 P 0.00 0.00 0.00 1.04 +0.07 82 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.14 +0.07 86 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.24 +0.07 90 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.34 +0.07 94 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.44 +0.07 98 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.54 +0.07 102 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
29SEP26 1.15 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
29SEP26 1.20 P 0.05 0.05 0.05 0.06 +0.01 56 3 5 +3
29SEP26 1.25 P 0.00 0.00 0.00 0.07 +0.01 54 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.09 +0.02 55 0 100 0
29SEP26 1.35 P 0.10 0.10 0.10 0.11 +0.02 55 2 2 +2
29SEP26 1.40 P 0.12 0.12 0.12 0.13 +0.02 54 1 3 +1
29SEP26 1.45 P 0.00 0.00 0.00 0.16 +0.03 56 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.18 +0.02 53 0 29 0
29SEP26 1.55 P 0.00 0.00 0.00 0.21 +0.03 54 0 7 0
29SEP26 1.60 P 0.00 0.00 0.00 0.25 +0.04 56 0 20 0
29SEP26 1.65 P 0.28 0.30 0.28 0.28 +0.03 55 2 14 -1
29SEP26 1.70 P 0.30 0.30 0.30 0.32 +0.05 57 2 46 0
29SEP26 1.75 P 0.00 0.00 0.00 0.36 +0.05 58 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.40 +0.05 59 0 22 0
29SEP26 1.85 P 0.00 0.00 0.00 0.44 +0.04 59 0 18 0
29SEP26 1.90 P 0.00 0.00 0.00 0.48 +0.04 59 0 200 0
29SEP26 1.95 P 0.00 0.00 0.00 0.52 +0.04 58 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.57 +0.05 61 0 307 0
29SEP26 2.10 P 0.65 0.65 0.65 0.66 +0.05 63 10 234 +5
29SEP26 2.20 P 0.78 0.78 0.78 0.75 +0.05 63 1 31 -1
29SEP26 2.30 P 0.00 0.00 0.00 0.85 +0.06 68 0 213 0
29SEP26 2.40 P 0.97 0.97 0.97 0.95 +0.06 73 1 201 -1
29SEP26 2.50 P 0.00 0.00 0.00 1.04 +0.06 71 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 1.14 +0.07 75 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 1.24 +0.07 78 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.34 +0.07 82 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.44 +0.07 85 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.54 +0.07 88 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.64 +0.07 91 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.74 +0.07 94 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.84 +0.07 97 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.94 +0.07 99 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.04 +0.07 102 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.14 +0.07 104 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.24 +0.07 107 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.34 +0.07 109 0 0 -15
29SEP26 3.90 P 0.00 0.00 0.00 2.44 +0.07 112 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.54 +0.07 114 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.64 +0.07 116 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.74 +0.07 118 0 0 0
30DEC26 1.10 P 0.07 0.07 0.07 0.07 +0.01 56 1 1 +1
30DEC26 1.15 P 0.00 0.00 0.00 0.08 +0.01 54 0 0 0
30DEC26 1.20 P 0.08 0.08 0.08 0.09 +0.01 52 1 1 +1
30DEC26 1.25 P 0.10 0.10 0.10 0.11 +0.01 52 1 1 +1
30DEC26 1.30 P 0.12 0.12 0.12 0.13 +0.01 52 1 1 +1
30DEC26 1.35 P 0.00 0.00 0.00 0.15 +0.01 52 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.19 +0.03 55 0 12 0
30DEC26 1.45 P 0.00 0.00 0.00 0.21 +0.02 54 0 69 0
30DEC26 1.50 P 0.24 0.24 0.24 0.24 +0.03 54 1 19 +1
30DEC26 1.55 P 0.00 0.00 0.00 0.26 +0.02 52 0 6 0
30DEC26 1.60 P 0.00 0.00 0.00 0.30 +0.03 54 0 23 0
30DEC26 1.65 P 0.00 0.00 0.00 0.34 +0.04 56 0 9 0
30DEC26 1.70 P 0.37 0.37 0.37 0.37 +0.04 55 6 34 -4
30DEC26 1.75 P 0.00 0.00 0.00 0.41 +0.04 56 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.45 +0.05 57 1 310 -1
30DEC26 1.85 P 0.49 0.49 0.49 0.49 +0.06 57 10 176 -2
30DEC26 1.90 P 0.00 0.00 0.00 0.53 +0.06 58 0 6 0
30DEC26 1.95 P 0.00 0.00 0.00 0.57 +0.06 58 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.61 +0.05 58 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.69 +0.06 58 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.78 +0.05 59 0 11 0
30DEC26 2.30 P 0.00 0.00 0.00 0.88 +0.06 63 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.97 +0.06 63 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.07 +0.07 67 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.16 +0.06 66 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.25 +0.06 66 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.35 +0.07 68 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.44 +0.06 66 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.54 +0.07 69 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.64 +0.07 71 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.74 +0.07 74 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.84 +0.07 76 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.94 +0.07 78 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.04 +0.07 80 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.14 +0.07 82 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.24 +0.07 84 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 2.34 +0.07 86 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.44 +0.07 87 0 1 0
30MAR27 1.10 P 0.09 0.09 0.09 0.08 +0.01 50 30 31 +30
30MAR27 1.15 P 0.00 0.00 0.00 0.11 +0.02 53 0 0 0
30MAR27 1.20 P 0.00 0.00 0.00 0.12 +0.02 51 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.14 +0.02 51 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.17 +0.03 53 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.19 +0.03 52 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.22 +0.04 53 0 12 0
30MAR27 1.45 P 0.00 0.00 0.00 0.24 +0.03 52 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.27 +0.03 52 0 9 0
30MAR27 1.55 P 0.00 0.00 0.00 0.30 +0.04 52 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.34 +0.05 54 0 6 0
30MAR27 1.65 P 0.00 0.00 0.00 0.37 +0.05 53 0 16 0
30MAR27 1.70 P 0.00 0.00 0.00 0.40 +0.04 52 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.44 +0.04 53 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.48 +0.05 54 1 3 +1
30MAR27 1.85 P 0.00 0.00 0.00 0.51 +0.04 53 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.55 +0.04 53 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.59 +0.04 54 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.63 +0.04 54 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.72 +0.05 56 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.80 +0.05 55 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.89 +0.05 56 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.99 +0.06 59 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.08 +0.05 60 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.17 +0.05 60 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.27 +0.06 63 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.36 +0.06 62 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.46 +0.07 65 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.55 +0.06 64 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.65 +0.07 66 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.74 +0.06 64 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.84 +0.07 66 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.94 +0.07 68 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.04 +0.07 70 0 1 0
29JUN27 1.10 P 0.10 0.10 0.10 0.11 +0.01 51 1 2 +1
29JUN27 1.15 P 0.13 0.13 0.13 0.13 +0.01 52 2 2 +2
29JUN27 1.20 P 0.00 0.00 0.00 0.15 +0.02 52 0 5 0
29JUN27 1.25 P 0.00 0.00 0.00 0.17 +0.02 51 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.19 +0.02 51 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.22 +0.03 52 0 0 0
29JUN27 1.40 P 0.25 0.25 0.25 0.25 +0.04 52 1 1 +1
29JUN27 1.45 P 0.00 0.00 0.00 0.27 +0.03 51 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.30 +0.04 51 0 1 0
29JUN27 1.55 P 0.00 0.00 0.00 0.33 +0.04 51 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.37 +0.04 53 0 2 0
29JUN27 1.65 P 0.00 0.00 0.00 0.40 +0.04 52 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.44 +0.04 53 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.47 +0.03 53 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.51 +0.04 53 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.54 +0.03 53 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.58 +0.04 53 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.62 +0.04 53 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.66 +0.04 54 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.74 +0.04 54 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.83 +0.05 55 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.92 +0.06 57 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.00 +0.05 56 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.10 +0.05 58 0 0 0
TOTAL PUT 226 5,244 +7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 116.20
29JUN26 60.00 C 0.00 0.00 0.00 56.29 -1.00 86 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 53.79 -1.01 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 51.30 -1.00 82 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 48.80 -1.00 67 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 46.30 -1.01 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 43.81 -1.00 66 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 41.31 -1.01 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 38.81 -1.01 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 36.32 -1.00 51 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 33.71 -1.12 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 31.33 -1.00 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 28.72 -1.12 0 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 26.33 -1.01 0 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 23.84 -1.01 34 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 21.35 -1.00 33 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 18.86 -1.01 31 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 16.40 -1.00 31 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 13.98 -1.00 31 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 11.63 -0.99 31 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 9.42 -0.96 31 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 7.38 -0.92 31 0 29 0
29JUN26 112.50 C 4.50 4.50 4.50 5.75 -0.53 33 2 17 +2
29JUN26 115.00 C 3.95 3.95 3.05 4.17 -0.50 32 59 273 +21
29JUN26 117.50 C 3.38 3.38 2.09 2.75 -0.62 30 190 323 +159
29JUN26 120.00 C 2.44 2.44 1.70 1.84 -0.50 31 22 1,060 +5
29JUN26 122.50 C 1.24 1.24 0.76 1.18 -0.39 31 57 110 -37
29JUN26 125.00 C 0.91 0.91 0.52 0.75 -0.26 31 3 142 -1
29JUN26 127.50 C 0.43 0.43 0.30 0.43 -0.19 31 48 155 +16
29JUN26 130.00 C 0.00 0.00 0.00 0.25 -0.12 31 0 124 0
29JUN26 132.50 C 0.22 0.23 0.18 0.14 -0.07 32 38 123 +2
29JUN26 135.00 C 0.00 0.00 0.00 0.07 -0.05 31 0 206 0
29JUN26 137.50 C 0.00 0.00 0.00 0.04 -0.03 32 0 145 0
29JUN26 140.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 311 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 248 0
29JUN26 145.00 C 0.05 0.05 0.05 0.01 0.00 35 5 237 -5
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 37 0 112 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 40 0 132 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 0 168 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 44 0 188 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 46 0 167 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 89 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 51 0 55 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 55 0 43 0
30JUL26 95.00 C 0.00 0.00 0.00 21.74 - 30 0 0 -
30JUL26 97.50 C 0.00 0.00 0.00 19.38 -0.95 30 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 17.09 -0.93 30 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 14.90 -0.89 30 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 12.83 -0.83 30 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 10.89 -0.78 30 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 9.12 -0.72 30 0 2 0
30JUL26 112.50 C 7.65 7.65 7.39 7.76 -0.36 32 30 15 +15
30JUL26 115.00 C 6.20 6.20 6.20 6.24 -0.36 31 15 30 +15
30JUL26 117.50 C 4.31 4.31 4.31 4.76 -0.51 30 6 21 +5
30JUL26 120.00 C 3.84 3.84 3.84 3.95 -0.21 31 15 26 +15
30JUL26 122.50 C 0.00 0.00 0.00 3.07 -0.19 31 0 30 0
30JUL26 125.00 C 0.00 0.00 0.00 2.37 -0.14 31 0 30 0
30JUL26 127.50 C 1.64 1.64 1.64 1.79 -0.15 31 15 61 +15
30JUL26 130.00 C 0.00 0.00 0.00 1.33 -0.13 31 0 30 0
30JUL26 132.50 C 1.03 1.03 1.03 0.97 -0.15 31 1 64 -1
30JUL26 135.00 C 0.75 0.75 0.72 0.70 -0.11 31 5 106 +4
30JUL26 137.50 C 0.63 0.63 0.63 0.50 -0.08 31 19 117 +18
30JUL26 140.00 C 0.00 0.00 0.00 0.35 -0.06 31 0 86 0
30JUL26 142.50 C 0.38 0.38 0.38 0.24 -0.05 30 3 73 0
30JUL26 145.00 C 0.00 0.00 0.00 0.17 -0.03 31 0 58 0
30JUL26 147.50 C 0.00 0.00 0.00 0.12 -0.02 31 0 36 0
30JUL26 150.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 38 0
30JUL26 152.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 72 0
30JUL26 155.00 C 0.00 0.00 0.00 0.04 0.00 31 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 0.03 0.00 32 0 141 0
30JUL26 160.00 C 0.00 0.00 0.00 0.02 0.00 32 0 189 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 31 0 105 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 32 0 17 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
28AUG26 95.00 C 0.00 0.00 0.00 21.74 - 0 0 0 -
28AUG26 97.50 C 0.00 0.00 0.00 20.09 -0.86 31 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 17.41 -1.35 25 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 15.91 -0.77 31 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 13.99 -0.71 31 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 12.20 -0.65 31 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 10.56 -0.57 31 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 9.09 -0.35 31 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 7.78 -0.21 31 0 15 0
28AUG26 117.50 C 0.00 0.00 0.00 6.51 -0.20 31 0 15 0
28AUG26 120.00 C 5.28 5.28 5.03 5.26 -0.32 30 20 20 +20
28AUG26 122.50 C 0.00 0.00 0.00 4.47 -0.19 31 0 15 0
28AUG26 125.00 C 0.00 0.00 0.00 3.66 -0.15 31 0 51 0
28AUG26 127.50 C 3.00 3.00 2.93 3.03 -0.07 31 30 60 +30
28AUG26 130.00 C 2.40 2.40 2.29 2.46 -0.08 31 56 62 +26
28AUG26 132.50 C 1.96 2.00 1.96 2.00 -0.08 31 16 75 +15
28AUG26 135.00 C 0.00 0.00 0.00 1.60 -0.09 31 0 72 0
28AUG26 137.50 C 1.20 1.20 1.20 1.27 -0.07 31 1 79 0
28AUG26 140.00 C 0.00 0.00 0.00 0.97 -0.05 31 0 124 0
28AUG26 142.50 C 0.00 0.00 0.00 0.75 -0.04 31 0 74 0
28AUG26 145.00 C 0.00 0.00 0.00 0.58 -0.03 31 0 77 0
28AUG26 147.50 C 0.00 0.00 0.00 0.45 -0.02 31 0 32 0
28AUG26 150.00 C 0.00 0.00 0.00 0.34 -0.02 31 0 29 0
28AUG26 152.50 C 0.00 0.00 0.00 0.27 0.00 31 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.20 -0.01 31 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.15 -0.01 31 0 98 0
28AUG26 160.00 C 0.00 0.00 0.00 0.12 0.00 31 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.09 0.00 31 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.05 0.00 31 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 49.28 -0.73 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 46.80 -0.77 24 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 43.81 -1.24 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 41.86 -0.74 30 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 38.87 -1.31 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 36.95 -0.81 30 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 34.52 -0.84 30 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 31.33 -1.64 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 29.00 -1.62 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 26.83 -1.53 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 24.37 -1.71 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 22.22 -1.52 21 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 20.15 -1.55 24 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 18.17 -1.46 26 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 16.79 -0.87 30 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 14.96 -0.83 30 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 13.25 -0.79 30 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 11.66 -0.75 30 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 10.51 -0.36 31 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 9.05 -0.32 31 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 7.50 -0.60 29 0 13 0
29SEP26 120.00 C 0.00 0.00 0.00 6.73 -0.25 31 0 15 0
29SEP26 122.50 C 5.61 5.61 5.61 5.79 -0.20 31 1 39 0
29SEP26 125.00 C 0.00 0.00 0.00 4.92 -0.16 31 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 4.15 -0.24 31 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 3.49 -0.38 31 0 1 0
29SEP26 132.50 C 3.00 3.00 3.00 2.91 -0.29 30 15 53 +14
29SEP26 135.00 C 0.00 0.00 0.00 2.42 -0.30 30 0 118 0
29SEP26 137.50 C 0.00 0.00 0.00 2.00 -0.26 30 0 161 0
29SEP26 140.00 C 0.00 0.00 0.00 1.60 -0.22 30 0 59 0
29SEP26 142.50 C 0.00 0.00 0.00 1.31 -0.19 30 0 180 0
29SEP26 145.00 C 0.00 0.00 0.00 1.07 -0.16 30 0 126 0
29SEP26 147.50 C 0.00 0.00 0.00 0.89 -0.12 30 0 162 0
29SEP26 150.00 C 0.97 0.97 0.97 0.70 -0.12 30 3 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.56 -0.10 30 0 105 0
29SEP26 155.00 C 0.00 0.00 0.00 0.45 -0.09 30 0 149 0
29SEP26 157.50 C 0.00 0.00 0.00 0.36 -0.07 30 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.30 -0.05 30 0 191 0
29SEP26 162.50 C 0.00 0.00 0.00 0.23 -0.05 30 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.18 -0.04 30 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.14 -0.04 30 0 201 0
30DEC26 72.50 C 0.00 0.00 0.00 44.59 -0.81 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 42.15 -0.84 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 39.73 -0.85 30 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 36.95 -1.26 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 34.52 -1.33 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.70 -1.82 0 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 30.63 -0.50 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.62 -1.38 24 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 25.41 -1.41 25 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 23.45 -1.30 27 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 21.26 -1.48 26 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 19.42 -1.40 27 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 17.68 -1.32 27 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 16.53 -0.73 30 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 14.94 -0.71 30 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 13.45 -0.65 30 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 12.08 -0.63 30 0 0 0
30DEC26 115.00 C 10.80 10.80 10.80 10.80 -0.66 30 15 187 +15
30DEC26 117.50 C 0.00 0.00 0.00 9.56 -0.50 29 0 24 0
30DEC26 120.00 C 8.74 8.74 8.74 8.62 -0.28 30 15 16 +1
30DEC26 122.50 C 0.00 0.00 0.00 7.68 -0.23 30 0 108 0
30DEC26 125.00 C 6.64 6.78 6.64 6.83 -0.21 30 4 440 +1
30DEC26 127.50 C 0.00 0.00 0.00 6.11 -0.08 30 0 205 0
30DEC26 130.00 C 0.00 0.00 0.00 5.36 -0.18 30 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 4.75 -0.29 30 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 4.13 -0.31 30 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 3.63 -0.24 30 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 3.08 -0.33 30 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 2.66 -0.20 30 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 2.33 -0.18 30 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 2.01 -0.17 30 0 18 0
30DEC26 150.00 C 2.11 2.11 2.11 1.74 -0.13 30 1 74 0
30DEC26 152.50 C 0.00 0.00 0.00 1.51 -0.13 30 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 1.29 -0.12 30 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 1.12 -0.09 30 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.97 -0.09 30 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.82 -0.08 30 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.71 -0.06 30 0 40 0
30DEC26 167.50 C 0.00 0.00 0.00 0.63 -0.06 30 0 43 0
30MAR27 95.00 C 0.00 0.00 0.00 23.79 - 25 0 0 -
30MAR27 97.50 C 0.00 0.00 0.00 22.12 -1.38 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 20.24 -1.65 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 18.58 -1.58 26 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 17.60 -1.00 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 16.07 -0.99 28 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 14.72 -0.95 28 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 13.40 -0.95 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 12.21 -0.88 28 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 11.28 -0.34 29 0 0 0
30MAR27 120.00 C 10.38 10.42 10.38 9.74 -0.84 28 4 6 0
30MAR27 122.50 C 0.00 0.00 0.00 9.36 -0.31 29 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 8.47 -0.28 29 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 7.66 -0.24 29 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 6.91 -0.29 29 0 0 0
30MAR27 132.50 C 6.60 6.60 6.60 6.18 -0.32 29 30 30 +30
30MAR27 135.00 C 0.00 0.00 0.00 5.60 -0.28 29 0 1 0
30MAR27 137.50 C 5.32 5.32 5.32 5.01 -0.54 29 1 1 0
30MAR27 140.00 C 0.00 0.00 0.00 4.34 -0.73 28 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 3.92 -0.63 28 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 3.49 -0.63 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 3.10 -0.59 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 2.79 -0.50 28 0 11 0
30MAR27 152.50 C 0.00 0.00 0.00 2.48 -0.41 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 2.19 -0.39 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 1.97 -0.32 28 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 1.75 -0.32 28 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 1.53 -0.32 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 1.37 -0.26 28 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 1.22 -0.24 28 0 4 0
29JUN27 95.00 C 0.00 0.00 0.00 24.94 - 26 0 0 -
29JUN27 97.50 C 0.00 0.00 0.00 23.30 -1.22 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 21.69 -1.34 27 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 20.21 -1.21 27 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 18.78 -1.16 27 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 17.82 -0.37 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 16.48 -0.49 28 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 15.24 -0.45 28 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 14.08 -0.43 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 13.02 -0.38 28 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 12.05 -0.23 29 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 11.13 -0.16 28 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 10.29 -0.21 29 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 9.39 -0.15 29 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 8.77 -0.07 29 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 7.99 -0.18 29 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 7.45 -0.15 29 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 6.64 -0.35 28 0 1 0
29JUN27 140.00 C 0.00 0.00 0.00 6.19 -0.25 29 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 5.71 -0.10 29 0 1 0
29JUN27 145.00 C 0.00 0.00 0.00 5.14 -0.29 29 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 4.72 -0.28 29 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 4.31 -0.26 29 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 3.89 -0.25 29 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 3.57 -0.20 29 0 0 0
TOTAL CALL 745 12,818 +400
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 83 0 76 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 63 0 109 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 59 0 122 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 54 0 57 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 45 0 34 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 41 0 113 0
29JUN26 92.50 P 0.11 0.11 0.11 0.01 0.00 37 6 82 +4
29JUN26 95.00 P 0.20 0.20 0.19 0.01 0.00 33 19 161 +19
29JUN26 97.50 P 0.25 0.25 0.25 0.02 0.00 32 1 18 +1
29JUN26 100.00 P 0.30 0.30 0.28 0.06 +0.01 32 30 81 +30
29JUN26 102.50 P 0.00 0.00 0.00 0.13 +0.01 31 0 35 0
29JUN26 105.00 P 0.69 0.69 0.64 0.28 +0.01 31 31 66 +31
29JUN26 107.50 P 0.84 1.10 0.84 0.58 +0.05 32 27 49 +26
29JUN26 110.00 P 1.14 1.61 1.13 1.06 +0.10 32 63 172 +44
29JUN26 112.50 P 1.75 2.58 1.75 1.78 +0.17 32 79 151 +15
29JUN26 115.00 P 2.32 3.68 2.32 2.79 +0.27 32 123 284 +65
29JUN26 117.50 P 3.99 4.92 3.99 3.97 +0.26 31 11 331 -9
29JUN26 120.00 P 5.24 5.90 5.20 5.50 +0.29 31 321 243 -231
29JUN26 122.50 P 0.00 0.00 0.00 7.37 +0.62 31 0 252 0
29JUN26 125.00 P 0.00 0.00 0.00 9.40 +0.72 31 0 518 0
29JUN26 127.50 P 0.00 0.00 0.00 11.82 +1.02 35 0 114 0
29JUN26 130.00 P 15.85 15.85 14.17 13.97 +0.92 32 42 675 0
29JUN26 132.50 P 0.00 0.00 0.00 16.44 +1.04 36 0 206 0
29JUN26 135.00 P 19.30 20.85 19.20 19.20 +1.37 47 240 221 -93
29JUN26 137.50 P 0.00 0.00 0.00 21.94 +1.64 57 0 227 0
29JUN26 140.00 P 0.00 0.00 0.00 24.04 +0.71 51 0 76 0
29JUN26 142.50 P 0.00 0.00 0.00 27.09 +1.32 68 0 93 0
29JUN26 145.00 P 0.00 0.00 0.00 29.66 +1.41 74 0 61 0
29JUN26 147.50 P 0.00 0.00 0.00 32.24 +1.47 80 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 34.81 +1.56 85 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 37.39 +1.57 90 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 39.96 +1.64 96 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 42.54 +1.72 101 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 45.11 +1.86 106 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 47.49 +1.74 107 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 49.97 +1.72 111 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 52.47 +1.70 114 0 0 0
30JUL26 95.00 P 0.64 0.64 0.64 0.18 - 31 4 4 -
30JUL26 97.50 P 0.00 0.00 0.00 0.32 +0.07 31 0 1 0
30JUL26 100.00 P 0.82 1.11 0.82 0.53 +0.10 31 76 100 +70
30JUL26 102.50 P 0.00 0.00 0.00 0.84 +0.14 31 0 47 0
30JUL26 105.00 P 0.00 0.00 0.00 1.27 +0.19 31 0 41 0
30JUL26 107.50 P 2.18 2.18 2.18 1.85 +0.25 31 20 137 +20
30JUL26 110.00 P 0.00 0.00 0.00 2.60 +0.32 31 0 75 0
30JUL26 112.50 P 0.00 0.00 0.00 3.53 +0.39 31 0 53 0
30JUL26 115.00 P 4.89 4.89 4.89 4.66 +0.47 31 15 74 +9
30JUL26 117.50 P 0.00 0.00 0.00 5.98 +0.59 31 0 41 0
30JUL26 120.00 P 7.04 7.56 7.04 7.38 +0.59 31 16 123 +15
30JUL26 122.50 P 0.00 0.00 0.00 8.91 +0.68 30 0 141 0
30JUL26 125.00 P 0.00 0.00 0.00 10.70 +0.73 30 0 91 0
30JUL26 127.50 P 0.00 0.00 0.00 12.64 +0.77 30 0 72 0
30JUL26 130.00 P 0.00 0.00 0.00 14.72 +0.83 30 0 93 0
30JUL26 132.50 P 0.00 0.00 0.00 17.41 +1.39 36 0 32 0
30JUL26 135.00 P 20.90 20.90 20.90 19.74 +1.49 37 4 230 -4
30JUL26 137.50 P 0.00 0.00 0.00 22.14 +1.59 39 0 99 0
30JUL26 140.00 P 0.00 0.00 0.00 24.61 +1.19 42 0 79 0
30JUL26 142.50 P 0.00 0.00 0.00 27.12 +1.27 45 0 15 0
30JUL26 145.00 P 0.00 0.00 0.00 29.67 +1.36 48 0 21 0
30JUL26 147.50 P 0.00 0.00 0.00 32.24 +1.43 51 0 7 0
30JUL26 150.00 P 0.00 0.00 0.00 34.81 +1.54 55 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 37.39 +1.57 58 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 39.96 +1.64 61 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 42.54 +1.72 65 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 45.11 +1.84 68 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 47.69 +1.92 71 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 50.14 +1.87 73 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 52.64 +1.87 75 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.53 - 31 0 0 -
28AUG26 97.50 P 0.00 0.00 0.00 0.81 +0.14 31 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 1.17 +0.19 31 0 0 0
28AUG26 102.50 P 1.89 1.89 1.89 1.65 +0.25 31 15 30 +15
28AUG26 105.00 P 0.00 0.00 0.00 2.24 +0.32 31 0 19 0
28AUG26 107.50 P 0.00 0.00 0.00 2.96 +0.40 31 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 3.82 +0.44 31 0 43 0
28AUG26 112.50 P 4.49 5.07 4.49 4.78 +0.59 31 21 126 +5
28AUG26 115.00 P 5.77 6.07 5.77 5.85 +0.40 31 16 76 +15
28AUG26 117.50 P 0.00 0.00 0.00 7.17 +0.52 31 0 20 0
28AUG26 120.00 P 0.00 0.00 0.00 8.45 +0.44 30 0 35 0
28AUG26 122.50 P 0.00 0.00 0.00 10.14 +0.73 31 0 60 0
28AUG26 125.00 P 0.00 0.00 0.00 11.86 +0.80 31 0 57 0
28AUG26 127.50 P 0.00 0.00 0.00 13.68 +0.85 31 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 15.61 +0.86 31 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 18.19 +1.43 34 0 16 0
28AUG26 135.00 P 0.00 0.00 0.00 20.37 +1.53 35 0 16 0
28AUG26 137.50 P 0.00 0.00 0.00 22.64 +1.60 36 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 24.69 +0.85 35 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 27.37 +1.23 39 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 29.67 +1.20 39 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 32.31 +1.45 43 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 34.83 +1.51 45 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 37.39 +1.57 48 0 15 0
28AUG26 155.00 P 0.00 0.00 0.00 39.96 +1.64 50 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 42.54 +1.72 53 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 45.11 +1.84 55 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 47.69 +1.88 58 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 50.18 +1.87 60 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 52.68 +1.87 62 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 0.00 30 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.04 0.00 30 0 20 0
29SEP26 80.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.11 0.00 30 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.18 +0.01 30 0 39 0
29SEP26 87.50 P 0.00 0.00 0.00 0.28 +0.02 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.43 +0.03 30 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.63 +0.05 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.89 +0.05 30 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 1.29 +0.08 30 0 39 0
29SEP26 100.00 P 0.00 0.00 0.00 1.75 +0.12 30 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 2.30 +0.16 30 0 103 0
29SEP26 105.00 P 0.00 0.00 0.00 2.96 +0.17 30 0 78 0
29SEP26 107.50 P 0.00 0.00 0.00 3.78 +0.22 31 0 115 0
29SEP26 110.00 P 0.00 0.00 0.00 4.71 +0.28 31 0 101 0
29SEP26 112.50 P 5.85 6.43 5.85 5.75 +0.30 31 2 96 0
29SEP26 115.00 P 6.92 7.85 6.92 6.86 +0.25 30 56 153 0
29SEP26 117.50 P 0.00 0.00 0.00 8.12 +0.32 30 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 9.54 +0.37 30 0 35 0
29SEP26 122.50 P 0.00 0.00 0.00 11.02 +0.51 30 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 12.67 +0.57 30 0 52 0
29SEP26 127.50 P 0.00 0.00 0.00 14.44 +0.60 30 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 16.31 +0.67 30 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 18.26 +0.68 30 0 51 0
29SEP26 135.00 P 0.00 0.00 0.00 20.93 +1.36 33 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 23.09 +1.43 34 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 25.37 +0.95 35 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 27.67 +1.04 36 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 30.06 +1.19 37 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 32.47 +1.30 38 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 34.94 +1.44 40 0 26 0
29SEP26 152.50 P 0.00 0.00 0.00 37.39 +1.49 41 0 30 0
29SEP26 155.00 P 0.00 0.00 0.00 39.96 +1.64 44 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 42.54 +1.71 46 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 45.11 +1.82 48 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 47.69 +1.88 50 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 50.18 +1.87 52 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 52.68 +1.87 53 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.15 +0.02 30 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.22 +0.02 30 0 10 0
30DEC26 77.50 P 0.80 0.80 0.80 0.34 +0.04 30 1 25 +1
30DEC26 80.00 P 0.00 0.00 0.00 0.48 +0.06 30 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.65 +0.05 30 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.91 +0.08 30 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 1.21 +0.11 30 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 1.57 +0.11 30 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 2.03 +0.15 30 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 2.62 +0.26 30 0 118 0
30DEC26 97.50 P 0.00 0.00 0.00 3.27 +0.21 30 0 12 0
30DEC26 100.00 P 0.00 0.00 0.00 3.99 +0.27 30 0 183 0
30DEC26 102.50 P 0.00 0.00 0.00 4.77 +0.24 30 0 71 0
30DEC26 105.00 P 0.00 0.00 0.00 5.70 +0.28 30 0 73 0
30DEC26 107.50 P 0.00 0.00 0.00 6.59 +0.25 30 0 80 0
30DEC26 110.00 P 7.92 7.92 7.81 7.66 +0.28 30 3 64 +3
30DEC26 112.50 P 0.00 0.00 0.00 8.85 +0.39 30 0 9 0
30DEC26 115.00 P 10.53 10.53 10.35 10.14 +0.31 29 3 22 -2
30DEC26 117.50 P 0.00 0.00 0.00 11.54 +0.45 29 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 13.40 +0.70 31 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 15.13 +1.02 31 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 16.83 +1.14 31 0 353 0
30DEC26 127.50 P 0.00 0.00 0.00 18.64 +1.20 31 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 20.48 +1.28 32 0 68 0
30DEC26 132.50 P 0.00 0.00 0.00 22.45 +0.85 32 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 24.43 +0.88 32 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 26.51 +0.94 33 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 28.63 +1.04 33 0 40 0
30DEC26 142.50 P 0.00 0.00 0.00 30.78 +1.00 33 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 33.01 +1.17 34 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 35.25 +1.12 34 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 37.54 +1.17 35 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 39.87 +1.25 36 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 42.20 +1.30 36 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 44.09 +0.90 35 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 46.09 +0.58 33 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 48.44 +0.58 33 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 51.84 +1.64 40 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 54.00 +1.43 39 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 3.51 - 29 0 0 -
30MAR27 97.50 P 0.00 0.00 0.00 4.20 -0.01 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 5.03 -0.01 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 5.89 +0.01 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 6.91 +0.02 29 0 19 0
30MAR27 107.50 P 0.00 0.00 0.00 7.94 +0.03 29 0 18 0
30MAR27 110.00 P 0.00 0.00 0.00 9.16 +0.25 29 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 10.39 +0.31 29 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 11.76 +0.41 29 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 13.18 +0.47 29 0 12 0
30MAR27 120.00 P 0.00 0.00 0.00 14.59 +0.30 29 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 16.32 +0.70 30 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.97 +0.38 30 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 19.74 +0.46 30 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 21.57 +0.50 30 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 23.42 +0.51 30 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 25.41 +0.60 30 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 27.40 +0.65 31 0 1 0
30MAR27 140.00 P 29.18 29.18 29.18 29.45 +0.69 31 2 2 0
30MAR27 142.50 P 0.00 0.00 0.00 31.58 +0.78 31 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 33.72 +0.85 32 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 35.91 +0.92 32 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 38.16 +1.01 32 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 40.42 +1.07 33 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 42.70 +1.15 33 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 45.04 +1.25 34 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 47.39 +1.34 34 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 49.23 +0.89 33 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 52.05 +1.41 35 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 54.39 +1.44 36 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.64 - 29 0 0 -
29JUN27 97.50 P 0.00 0.00 0.00 5.48 +0.38 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 6.32 +0.38 29 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 7.31 +0.46 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 8.23 +0.36 29 0 5 0
29JUN27 107.50 P 0.00 0.00 0.00 9.29 +0.40 29 0 11 0
29JUN27 110.00 P 0.00 0.00 0.00 10.44 +0.32 29 0 12 0
29JUN27 112.50 P 0.00 0.00 0.00 11.66 +0.35 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 12.96 +0.41 29 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 14.32 +0.46 29 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 15.82 +0.50 29 0 4 0
29JUN27 122.50 P 0.00 0.00 0.00 17.38 +0.52 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 19.01 +0.54 29 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 20.83 +0.74 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 22.96 +0.83 30 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 24.80 +0.87 30 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 26.66 +0.94 30 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 28.63 +0.92 31 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 30.64 +0.97 31 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 32.67 +1.02 31 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 34.75 +1.08 31 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 36.90 +1.16 32 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 39.07 +1.24 32 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 41.25 +1.29 32 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 43.51 +1.38 33 0 0 0
TOTAL PUT 1,247 11,315 +49
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHL - XINYI SOLAR CLOSING PRICE HK$ 2.51
29JUN26 1.70 C 0.00 0.00 0.00 0.81 +0.07 0 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.76 +0.07 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 0.71 +0.07 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.66 +0.07 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.61 +0.07 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.56 +0.08 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.51 +0.07 0 0 1 0
29JUN26 2.10 C 0.00 0.00 0.00 0.41 +0.07 0 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.32 +0.08 39 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.24 +0.08 45 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.16 +0.06 41 0 32 0
29JUN26 2.50 C 0.04 0.10 0.04 0.10 +0.04 40 23 129 +13
29JUN26 2.60 C 0.06 0.07 0.06 0.06 +0.03 41 10 122 +5
29JUN26 2.70 C 0.00 0.00 0.00 0.04 +0.02 45 0 87 0
29JUN26 2.80 C 0.01 0.01 0.01 0.02 +0.01 44 46 158 -38
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 44 0 367 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 52 0 261 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 59 0 361 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 66 0 154 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 72 0 297 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 78 0 956 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1,197 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 90 0 445 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 95 0 45 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 100 0 232 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 105 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 110 0 42 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 114 0 59 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 119 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 123 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 127 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 131 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 139 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 146 0 20 0
30JUL26 1.75 C 0.00 0.00 0.00 0.76 +0.07 0 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.71 +0.07 0 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.67 +0.08 41 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.62 +0.08 38 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.57 +0.07 34 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.52 +0.07 31 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.44 +0.07 42 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.36 +0.07 43 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.29 +0.07 44 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.22 +0.06 42 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.16 +0.04 40 0 0 0
30JUL26 2.60 C 0.08 0.08 0.08 0.12 +0.04 41 2 22 +2
30JUL26 2.70 C 0.07 0.10 0.07 0.09 +0.03 42 30 119 +20
30JUL26 2.80 C 0.00 0.00 0.00 0.06 +0.02 41 0 120 0
30JUL26 2.90 C 0.00 0.00 0.00 0.04 +0.01 41 0 800 0
30JUL26 3.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 46 0
30JUL26 3.10 C 0.00 0.00 0.00 0.02 +0.01 42 0 96 0
30JUL26 3.20 C 0.02 0.02 0.02 0.01 0.00 40 30 46 -30
30JUL26 3.30 C 0.01 0.01 0.01 0.01 0.00 44 14 86 +12
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 51 0 174 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 67 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
28AUG26 1.75 C 0.00 0.00 0.00 0.77 +0.07 39 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.72 +0.07 35 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.67 +0.07 31 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.63 +0.07 44 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.58 +0.07 40 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.54 +0.07 44 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.45 +0.07 41 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.38 +0.07 44 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.31 +0.06 44 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.25 +0.06 44 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.19 +0.04 42 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.15 +0.04 43 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.11 +0.03 42 0 3 0
28AUG26 2.80 C 0.00 0.00 0.00 0.09 +0.03 44 0 220 0
28AUG26 2.90 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.05 +0.02 44 0 4 0
28AUG26 3.10 C 0.00 0.00 0.00 0.04 +0.02 45 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.02 +0.01 44 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 41 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 47 0 300 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.77 +0.07 37 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.73 +0.07 47 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.68 +0.07 44 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.63 +0.07 41 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.59 +0.07 44 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.55 +0.08 45 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.48 +0.09 48 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.40 +0.08 45 0 7 0
29SEP26 2.30 C 0.00 0.00 0.00 0.33 +0.07 44 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.28 +0.07 46 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.23 +0.07 45 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.19 +0.06 46 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.15 +0.05 45 0 2 0
29SEP26 2.80 C 0.00 0.00 0.00 0.12 +0.04 44 0 10 0
29SEP26 2.90 C 0.00 0.00 0.00 0.10 +0.04 45 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.08 +0.03 45 0 240 0
29SEP26 3.10 C 0.00 0.00 0.00 0.06 +0.02 44 0 1,039 0
29SEP26 3.20 C 0.00 0.00 0.00 0.05 +0.02 45 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.04 +0.02 45 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.03 +0.02 45 0 633 0
29SEP26 3.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 42 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 57 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 58 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 60 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30DEC26 1.75 C 0.00 0.00 0.00 0.80 +0.08 50 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.76 +0.08 50 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.72 +0.08 50 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.68 +0.08 49 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.64 +0.08 49 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.61 +0.09 50 0 88 0
30DEC26 2.10 C 0.00 0.00 0.00 0.54 +0.08 49 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.47 +0.07 47 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.42 +0.07 47 0 30 0
30DEC26 2.40 C 0.00 0.00 0.00 0.37 +0.07 47 0 100 0
30DEC26 2.50 C 0.00 0.00 0.00 0.32 +0.06 46 0 132 0
30DEC26 2.60 C 0.00 0.00 0.00 0.28 +0.05 46 0 85 0
30DEC26 2.70 C 0.00 0.00 0.00 0.25 +0.06 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.21 +0.04 46 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.19 +0.05 46 0 19 0
30DEC26 3.00 C 0.15 0.15 0.15 0.16 +0.04 46 45 232 +32
30DEC26 3.10 C 0.00 0.00 0.00 0.14 +0.03 46 0 80 0
30DEC26 3.20 C 0.00 0.00 0.00 0.12 +0.03 46 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.11 +0.03 47 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.09 +0.02 46 0 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.08 +0.02 46 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.07 +0.02 46 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.06 +0.02 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.05 +0.02 46 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.04 +0.02 45 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 24 0
30DEC26 4.10 C 0.00 0.00 0.00 0.02 +0.01 41 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 315 0
30DEC26 4.60 C 0.04 0.04 0.04 0.01 0.00 43 3 224 -3
30MAR27 1.75 C 0.00 0.00 0.00 0.84 +0.08 51 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.80 +0.08 50 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.76 +0.08 50 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.73 +0.08 50 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.70 +0.08 50 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.66 +0.08 49 0 36 0
30MAR27 2.10 C 0.00 0.00 0.00 0.60 +0.07 48 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.55 +0.08 49 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.49 +0.06 47 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.45 +0.07 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.40 +0.06 47 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.36 +0.05 47 0 25 0
30MAR27 2.70 C 0.00 0.00 0.00 0.33 +0.06 47 0 60 0
30MAR27 2.80 C 0.00 0.00 0.00 0.29 +0.04 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.27 +0.05 48 0 1 0
30MAR27 3.00 C 0.20 0.20 0.20 0.24 +0.05 47 5 10 +5
30MAR27 3.10 C 0.00 0.00 0.00 0.21 +0.04 46 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.19 +0.03 46 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.17 +0.03 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.16 +0.04 47 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.14 +0.03 47 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.13 +0.03 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.11 +0.02 46 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.10 +0.02 46 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.09 +0.02 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.08 +0.02 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.07 +0.02 46 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.06 +0.02 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.05 +0.02 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.04 +0.02 43 0 450 0
29JUN27 1.75 C 0.00 0.00 0.00 0.87 +0.08 49 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.84 +0.08 50 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.80 +0.07 48 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.77 +0.07 48 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.74 +0.07 48 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.71 +0.07 48 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.65 +0.07 47 0 100 0
29JUN27 2.20 C 0.00 0.00 0.00 0.60 +0.07 48 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.55 +0.06 47 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.50 +0.06 47 0 2 0
29JUN27 2.50 C 0.00 0.00 0.00 0.46 +0.06 47 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.42 +0.05 46 0 5 0
29JUN27 2.70 C 0.00 0.00 0.00 0.38 +0.04 46 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.35 +0.05 46 0 25 0
29JUN27 2.90 C 0.00 0.00 0.00 0.32 +0.04 46 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.29 +0.04 46 0 5 0
29JUN27 3.10 C 0.00 0.00 0.00 0.27 +0.04 46 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.24 +0.03 45 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.22 +0.03 45 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.21 +0.04 46 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.19 +0.03 46 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.17 +0.02 46 0 10 0
TOTAL CALL 208 14,191 +18
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 97 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 78 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 66 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
29JUN26 2.20 P 0.02 0.02 0.02 0.01 -0.01 43 70 97 +40
29JUN26 2.30 P 0.04 0.04 0.03 0.02 -0.01 40 60 186 +60
29JUN26 2.40 P 0.08 0.08 0.04 0.05 -0.02 43 84 485 +30
29JUN26 2.50 P 0.09 0.09 0.09 0.09 -0.04 42 5 730 0
29JUN26 2.60 P 0.15 0.15 0.15 0.15 -0.05 43 19 324 -10
29JUN26 2.70 P 0.00 0.00 0.00 0.23 -0.05 47 10 452 0
29JUN26 2.80 P 0.39 0.45 0.32 0.31 -0.08 46 42 543 -12
29JUN26 2.90 P 0.56 0.56 0.55 0.41 -0.07 56 80 664 0
29JUN26 3.00 P 0.00 0.00 0.00 0.50 -0.08 55 0 579 0
29JUN26 3.10 P 0.00 0.00 0.00 0.61 -0.07 73 0 30 0
29JUN26 3.20 P 0.00 0.00 0.00 0.71 -0.07 80 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.81 -0.07 88 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.90 -0.08 83 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.00 -0.08 89 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.11 -0.07 107 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.20 -0.08 100 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.30 -0.08 105 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.40 -0.08 111 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.51 -0.07 130 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.61 -0.07 135 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.71 -0.07 141 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.80 -0.08 130 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.91 -0.07 150 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 2.00 -0.08 139 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 2.10 -0.08 143 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.20 -0.08 147 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.30 -0.08 150 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.40 -0.08 154 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30JUL26 2.10 P 0.03 0.03 0.03 0.02 -0.01 41 30 64 +30
30JUL26 2.20 P 0.06 0.06 0.06 0.04 -0.01 42 30 115 +30
30JUL26 2.30 P 0.09 0.09 0.09 0.06 -0.02 40 30 90 +30
30JUL26 2.40 P 0.00 0.00 0.00 0.10 -0.03 41 0 36 0
30JUL26 2.50 P 0.21 0.21 0.21 0.14 -0.04 40 250 437 +250
30JUL26 2.60 P 0.00 0.00 0.00 0.20 -0.06 41 0 94 0
30JUL26 2.70 P 0.00 0.00 0.00 0.27 -0.05 42 0 4 0
30JUL26 2.80 P 0.47 0.47 0.47 0.35 -0.05 44 350 566 0
30JUL26 2.90 P 0.00 0.00 0.00 0.43 -0.08 44 0 425 0
30JUL26 3.00 P 0.00 0.00 0.00 0.52 -0.07 46 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.62 -0.06 52 0 10 0
30JUL26 3.20 P 0.00 0.00 0.00 0.71 -0.07 52 0 2 0
30JUL26 3.30 P 0.00 0.00 0.00 0.81 -0.07 56 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.91 -0.07 61 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.01 -0.07 65 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.11 -0.07 69 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.20 -0.08 65 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.30 -0.08 69 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.41 -0.07 80 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.51 -0.07 83 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.61 -0.07 87 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.05 -0.02 39 0 2 0
28AUG26 2.20 P 0.00 0.00 0.00 0.08 -0.03 40 0 7 0
28AUG26 2.30 P 0.00 0.00 0.00 0.12 -0.03 40 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.16 -0.05 39 0 40 0
28AUG26 2.50 P 0.00 0.00 0.00 0.22 -0.05 40 0 124 0
28AUG26 2.60 P 0.00 0.00 0.00 0.28 -0.05 40 0 92 0
28AUG26 2.70 P 0.00 0.00 0.00 0.35 -0.06 39 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.42 -0.07 37 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.50 -0.07 36 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.58 -0.08 33 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.67 -0.08 30 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.76 -0.08 0 0 15 0
28AUG26 3.30 P 0.00 0.00 0.00 0.85 -0.08 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.94 -0.09 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.04 -0.08 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.14 -0.08 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.23 -0.08 0 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.33 -0.08 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.43 -0.07 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.52 -0.08 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.62 -0.08 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.02 -0.01 41 0 1 0
29SEP26 1.85 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.04 -0.01 43 0 1 0
29SEP26 1.95 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.12 -0.01 43 0 229 0
29SEP26 2.30 P 0.13 0.13 0.13 0.16 -0.02 43 5 71 +5
29SEP26 2.40 P 0.00 0.00 0.00 0.21 -0.02 43 0 103 0
29SEP26 2.50 P 0.00 0.00 0.00 0.26 -0.03 42 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.32 -0.04 41 0 88 0
29SEP26 2.70 P 0.00 0.00 0.00 0.39 -0.04 42 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.46 -0.05 41 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.53 -0.06 39 0 247 0
29SEP26 3.00 P 0.00 0.00 0.00 0.61 -0.06 38 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 0.69 -0.07 35 0 1,000 0
29SEP26 3.20 P 0.87 0.87 0.87 0.78 -0.07 35 320 1,120 -222
29SEP26 3.30 P 0.00 0.00 0.00 0.87 -0.07 32 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.96 -0.07 0 0 34 0
29SEP26 3.50 P 0.00 0.00 0.00 1.05 -0.07 0 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.15 -0.07 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.24 -0.07 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.34 -0.07 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.43 -0.08 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.53 -0.07 0 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.63 -0.07 0 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.72 -0.07 0 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.82 -0.07 0 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.92 -0.07 0 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 2.02 -0.07 0 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 2.12 -0.07 0 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 2.21 -0.08 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.31 -0.08 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.41 -0.08 0 0 110 0
30DEC26 1.75 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.12 -0.01 44 0 225 0
30DEC26 2.10 P 0.17 0.17 0.17 0.16 -0.01 45 2 12 -2
30DEC26 2.20 P 0.00 0.00 0.00 0.20 -0.01 45 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.24 -0.02 44 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.29 -0.03 44 10 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.35 -0.02 44 0 637 0
30DEC26 2.60 P 0.00 0.00 0.00 0.40 -0.04 43 0 358 0
30DEC26 2.70 P 0.00 0.00 0.00 0.47 -0.04 44 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.53 -0.05 42 0 256 0
30DEC26 2.90 P 0.00 0.00 0.00 0.61 -0.04 43 0 129 0
30DEC26 3.00 P 0.00 0.00 0.00 0.68 -0.05 42 0 185 0
30DEC26 3.10 P 0.87 0.87 0.87 0.76 -0.05 42 20 124 -20
30DEC26 3.20 P 0.00 0.00 0.00 0.83 -0.06 40 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.92 -0.06 40 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 1.00 -0.06 38 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.09 -0.06 38 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.17 -0.07 32 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.26 -0.07 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.35 -0.08 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.44 -0.08 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.54 -0.07 0 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.63 -0.08 0 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.74 -0.06 0 0 95 0
30DEC26 4.30 P 0.00 0.00 0.00 1.82 -0.08 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.92 -0.07 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.02 -0.07 0 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 2.12 -0.07 0 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.12 0.00 48 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.13 0.00 47 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.14 -0.01 46 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.15 -0.02 45 0 51 0
30MAR27 2.00 P 0.18 0.18 0.18 0.17 -0.02 45 2 61 +2
30MAR27 2.10 P 0.00 0.00 0.00 0.21 -0.02 45 0 4 0
30MAR27 2.20 P 0.00 0.00 0.00 0.25 -0.03 45 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.30 -0.03 45 0 70 0
30MAR27 2.40 P 0.00 0.00 0.00 0.35 -0.03 45 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.41 -0.03 45 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.47 -0.03 45 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.53 -0.04 44 0 172 0
30MAR27 2.80 P 0.00 0.00 0.00 0.60 -0.04 45 0 216 0
30MAR27 2.90 P 0.00 0.00 0.00 0.66 -0.05 43 0 197 0
30MAR27 3.00 P 0.00 0.00 0.00 0.74 -0.04 44 0 49 0
30MAR27 3.10 P 0.00 0.00 0.00 0.81 -0.05 43 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.89 -0.05 43 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.96 -0.06 42 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.04 -0.06 41 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.13 -0.06 41 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.21 -0.06 40 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.30 -0.06 39 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.38 -0.07 36 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.47 -0.07 34 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.56 -0.07 28 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.65 -0.07 0 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.74 -0.07 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.84 -0.07 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.93 -0.07 0 0 190 0
29JUN27 1.75 P 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.14 -0.02 45 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.17 -0.02 45 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.19 -0.01 45 0 600 0
29JUN27 2.00 P 0.00 0.00 0.00 0.20 -0.03 44 0 300 0
29JUN27 2.10 P 0.00 0.00 0.00 0.25 -0.02 45 0 10 0
29JUN27 2.20 P 0.00 0.00 0.00 0.29 -0.03 44 0 0 0
29JUN27 2.30 P 0.38 0.38 0.38 0.34 -0.03 44 11 11 +11
29JUN27 2.40 P 0.43 0.43 0.43 0.39 -0.03 44 50 75 +50
29JUN27 2.50 P 0.00 0.00 0.00 0.45 -0.03 44 10 10 +10
29JUN27 2.60 P 0.00 0.00 0.00 0.51 -0.04 44 0 25 0
29JUN27 2.70 P 0.00 0.00 0.00 0.57 -0.04 44 0 20 0
29JUN27 2.80 P 0.00 0.00 0.00 0.63 -0.05 43 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.70 -0.05 43 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.77 -0.05 43 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.85 -0.05 43 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 0.92 -0.05 42 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.00 -0.05 42 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.08 -0.05 42 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.16 -0.06 41 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.25 -0.05 42 0 0 0
TOTAL PUT 1,490 16,007 +282
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 43.60
29JUN26 34.00 C 0.00 0.00 0.00 9.61 +0.31 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.61 +0.31 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.65 +0.45 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.66 +0.45 29 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.68 +0.44 30 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 4.71 +0.42 29 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 3.79 +0.39 29 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.94 +0.35 29 0 15 0
29JUN26 42.00 C 2.01 2.23 2.01 2.18 +0.26 29 75 75 +30
29JUN26 43.00 C 1.39 1.39 1.39 1.53 +0.22 29 14 46 -14
29JUN26 44.00 C 0.90 0.90 0.90 1.02 +0.15 29 12 33 +12
29JUN26 45.00 C 0.59 0.59 0.58 0.65 +0.10 29 20 36 -11
29JUN26 46.00 C 0.37 0.37 0.37 0.40 +0.07 30 15 198 +9
29JUN26 47.00 C 0.23 0.24 0.22 0.23 +0.05 30 45 313 +36
29JUN26 48.00 C 0.00 0.00 0.00 0.12 +0.02 30 0 600 0
29JUN26 49.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 341 0
29JUN26 50.00 C 0.04 0.04 0.04 0.03 0.00 30 40 425 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 229 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 40 0 259 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 130 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 608 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 95 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 99 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.82 +0.33 38 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.78 +0.25 31 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 7.84 +0.43 32 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 6.92 +0.41 32 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.04 +0.40 32 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.20 +0.38 32 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.42 +0.35 32 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.70 +0.32 32 0 0 0
30JUL26 42.00 C 3.00 3.01 3.00 3.08 +0.26 33 30 15 +15
30JUL26 43.00 C 2.38 2.43 2.38 2.49 +0.25 32 30 45 +30
30JUL26 44.00 C 0.00 0.00 0.00 1.99 +0.21 32 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 1.57 +0.19 32 0 89 0
30JUL26 46.00 C 1.09 1.23 1.09 1.22 +0.13 32 64 116 +45
30JUL26 47.00 C 0.89 0.89 0.89 0.94 +0.11 32 15 74 0
30JUL26 48.00 C 0.68 0.68 0.68 0.71 +0.09 32 15 184 +15
30JUL26 49.00 C 0.00 0.00 0.00 0.54 +0.08 32 0 97 0
30JUL26 50.00 C 0.00 0.00 0.00 0.39 +0.06 32 0 69 0
30JUL26 52.50 C 0.00 0.00 0.00 0.17 +0.03 32 0 109 0
30JUL26 55.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 84 0
30JUL26 57.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.99 +0.40 36 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.08 +0.39 35 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.18 +0.35 35 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.33 +0.38 35 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.53 +0.36 35 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.77 +0.34 35 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.06 +0.31 35 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.41 +0.29 35 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.85 +0.24 35 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 3.29 +0.20 35 0 0 0
28AUG26 44.00 C 2.63 2.63 2.63 2.80 +0.18 35 12 15 0
28AUG26 45.00 C 2.34 2.37 2.34 2.36 +0.16 35 30 91 +30
28AUG26 46.00 C 1.85 1.93 1.85 1.98 +0.13 35 30 107 +30
28AUG26 47.00 C 1.64 1.64 1.64 1.65 +0.11 35 30 88 +19
28AUG26 48.00 C 1.37 1.37 1.37 1.37 +0.10 35 15 105 0
28AUG26 49.00 C 0.00 0.00 0.00 1.14 +0.09 35 0 75 0
28AUG26 50.00 C 0.00 0.00 0.00 0.94 +0.08 35 0 104 0
28AUG26 52.50 C 0.00 0.00 0.00 0.56 +0.06 35 0 45 0
28AUG26 55.00 C 0.38 0.38 0.38 0.32 +0.04 35 2 99 0
28AUG26 57.50 C 0.00 0.00 0.00 0.17 +0.02 35 0 196 0
28AUG26 60.00 C 0.00 0.00 0.00 0.09 +0.01 35 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.05 0.00 35 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.13 +0.35 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.25 +0.34 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.40 +0.32 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.48 +0.37 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.71 +0.36 36 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.98 +0.34 36 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.29 +0.32 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.66 +0.29 35 0 0 0
29SEP26 42.00 C 4.01 4.01 4.01 4.20 +0.27 37 15 15 +15
29SEP26 43.00 C 0.00 0.00 0.00 3.66 +0.25 37 0 35 0
29SEP26 44.00 C 3.12 3.16 3.12 3.17 +0.22 37 30 220 +30
29SEP26 45.00 C 0.00 0.00 0.00 2.74 +0.22 36 0 88 0
29SEP26 46.00 C 0.00 0.00 0.00 2.34 +0.18 36 0 80 0
29SEP26 47.00 C 2.03 2.03 2.03 2.00 +0.17 36 15 100 0
29SEP26 48.00 C 0.00 0.00 0.00 1.70 +0.14 36 0 43 0
29SEP26 49.00 C 1.49 1.49 1.49 1.44 +0.13 36 30 30 +30
29SEP26 50.00 C 1.23 1.23 1.23 1.21 +0.11 36 15 164 +15
29SEP26 52.50 C 0.00 0.00 0.00 0.73 +0.04 35 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 0.49 +0.06 36 0 410 0
29SEP26 57.50 C 0.00 0.00 0.00 0.30 +0.04 36 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.18 +0.02 36 0 123 0
29SEP26 62.50 C 0.00 0.00 0.00 0.11 +0.02 36 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.06 0.00 36 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.51 +0.30 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.64 +0.26 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.81 +0.22 37 0 25 0
30DEC26 37.00 C 0.00 0.00 0.00 7.81 -0.05 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.08 +0.12 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.43 +0.10 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.80 +0.06 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.24 +0.04 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.70 0.00 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.23 -0.02 33 0 38 0
30DEC26 44.00 C 0.00 0.00 0.00 3.79 -0.03 33 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 3.49 +0.06 34 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 3.12 +0.03 34 0 46 0
30DEC26 47.00 C 3.14 3.14 3.14 2.78 -0.08 34 15 22 -15
30DEC26 48.00 C 0.00 0.00 0.00 2.48 -0.09 34 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 2.18 -0.10 34 0 60 0
30DEC26 50.00 C 2.30 2.30 2.30 1.95 -0.11 34 15 116 -15
30DEC26 52.50 C 1.68 1.68 1.68 1.44 -0.10 34 15 79 +15
30DEC26 55.00 C 0.00 0.00 0.00 1.05 -0.10 34 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.75 -0.07 34 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.53 -0.10 34 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 0.39 -0.07 34 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.28 -0.05 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.19 -0.05 34 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.13 -0.05 34 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.10 -0.03 34 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.02 +0.37 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.26 +0.34 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.55 +0.34 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.85 +0.30 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.23 +0.29 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.62 +0.28 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.86 +0.05 35 0 48 0
30MAR27 41.00 C 0.00 0.00 0.00 6.35 +0.24 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.85 +0.21 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.42 +0.04 35 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 5.01 +0.20 35 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.60 +0.17 35 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 4.30 +0.17 36 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 3.95 +0.13 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.65 +0.13 36 0 2 0
30MAR27 49.00 C 0.00 0.00 0.00 3.36 +0.11 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.10 +0.11 36 0 3 0
30MAR27 52.50 C 2.62 2.65 2.62 2.52 +0.10 36 30 30 +30
30MAR27 55.00 C 0.00 0.00 0.00 2.01 +0.07 36 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.61 +0.08 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.29 +0.06 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 1.01 +0.06 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.81 +0.04 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.64 +0.02 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.50 +0.02 36 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.40 +0.02 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.31 +0.01 36 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.25 +0.01 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.19 +0.01 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.15 0.00 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.73 +0.33 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.01 +0.27 39 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.36 +0.25 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.80 +0.29 39 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.16 +0.22 38 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.60 +0.23 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.11 +0.27 38 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 7.56 +0.22 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.08 +0.21 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.65 +0.22 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.22 +0.21 37 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 5.81 +0.20 37 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.43 +0.19 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.10 +0.20 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.71 +0.14 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.40 +0.13 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 4.18 +0.19 37 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 3.48 +0.14 37 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.96 +0.11 37 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.47 +0.08 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.11 +0.08 37 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.76 +0.06 37 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.50 +0.06 37 0 4 0
29JUN27 67.50 C 1.24 1.24 1.24 1.24 0.00 37 3 3 +3
TOTAL CALL 677 10,136 +354
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 56 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 66 0
29JUN26 39.00 P 0.00 0.00 0.00 0.06 -0.04 30 0 175 0
29JUN26 40.00 P 0.17 0.17 0.17 0.14 -0.07 30 6 205 0
29JUN26 41.00 P 0.32 0.37 0.32 0.29 -0.11 30 11 156 -10
29JUN26 42.00 P 0.59 0.65 0.54 0.53 -0.16 30 65 227 -17
29JUN26 43.00 P 1.02 1.02 1.02 0.89 -0.22 30 2 125 0
29JUN26 44.00 P 1.53 1.53 1.53 1.38 -0.29 30 1 302 -1
29JUN26 45.00 P 2.23 2.23 2.23 2.01 -0.30 30 15 265 0
29JUN26 46.00 P 0.00 0.00 0.00 2.73 -0.39 29 0 147 0
29JUN26 47.00 P 0.00 0.00 0.00 3.57 -0.42 29 0 313 0
29JUN26 48.00 P 0.00 0.00 0.00 4.47 -0.44 29 0 133 0
29JUN26 49.00 P 0.00 0.00 0.00 5.42 -0.45 29 0 104 0
29JUN26 50.00 P 6.77 6.77 6.77 6.40 -0.46 0 4 141 0
29JUN26 52.50 P 0.00 0.00 0.00 8.96 -0.40 48 0 72 0
29JUN26 55.00 P 0.00 0.00 0.00 11.50 -0.36 61 0 60 0
29JUN26 57.50 P 0.00 0.00 0.00 13.95 -0.41 65 0 45 0
29JUN26 60.00 P 0.00 0.00 0.00 16.50 -0.36 79 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.00 -0.36 87 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.50 -0.36 95 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.00 -0.36 102 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.45 -0.41 101 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.00 -0.36 115 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 31.50 -0.36 122 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 34.00 -0.36 128 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 36.45 -0.41 124 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 38.95 -0.41 130 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 41.50 -0.36 145 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 43.95 -0.41 140 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 46.45 -0.41 145 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 48.95 -0.41 150 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 51.45 -0.41 154 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.11 -0.03 32 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.18 -0.05 32 0 22 0
30JUL26 38.00 P 0.00 0.00 0.00 0.30 -0.06 32 0 33 0
30JUL26 39.00 P 0.00 0.00 0.00 0.46 -0.09 32 0 33 0
30JUL26 40.00 P 0.00 0.00 0.00 0.69 -0.11 33 0 107 0
30JUL26 41.00 P 0.00 0.00 0.00 0.98 -0.12 33 0 46 0
30JUL26 42.00 P 1.30 1.30 1.30 1.30 -0.20 32 1 119 +1
30JUL26 43.00 P 0.00 0.00 0.00 1.74 -0.19 32 0 65 0
30JUL26 44.00 P 2.33 2.33 2.24 2.23 -0.24 32 30 153 0
30JUL26 45.00 P 0.00 0.00 0.00 2.81 -0.24 32 0 194 0
30JUL26 46.00 P 0.00 0.00 0.00 3.46 -0.32 32 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 4.18 -0.34 32 0 125 0
30JUL26 48.00 P 0.00 0.00 0.00 4.95 -0.37 32 0 94 0
30JUL26 49.00 P 0.00 0.00 0.00 5.78 -0.39 32 0 51 0
30JUL26 50.00 P 0.00 0.00 0.00 6.65 -0.40 32 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 9.03 -0.34 36 0 5 0
30JUL26 55.00 P 0.00 0.00 0.00 11.50 -0.36 41 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.96 -0.40 44 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 16.50 -0.36 52 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 19.00 -0.36 57 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 21.50 -0.36 62 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 24.00 -0.36 67 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 26.50 -0.36 72 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 29.00 -0.36 76 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.17 -0.03 35 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.25 -0.05 35 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.37 -0.06 35 0 9 0
28AUG26 37.00 P 0.00 0.00 0.00 0.52 -0.09 35 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.72 -0.10 35 0 11 0
28AUG26 39.00 P 0.00 0.00 0.00 0.97 -0.11 35 0 97 0
28AUG26 40.00 P 0.00 0.00 0.00 1.27 -0.11 35 0 35 0
28AUG26 41.00 P 0.00 0.00 0.00 1.60 -0.13 35 0 65 0
28AUG26 42.00 P 0.00 0.00 0.00 1.97 -0.16 35 0 162 0
28AUG26 43.00 P 2.63 2.63 2.58 2.43 -0.17 35 45 127 -15
28AUG26 44.00 P 0.00 0.00 0.00 2.93 -0.21 35 0 68 0
28AUG26 45.00 P 3.54 3.54 3.49 3.49 -0.24 35 30 73 -15
28AUG26 46.00 P 0.00 0.00 0.00 4.14 -0.29 35 0 69 0
28AUG26 47.00 P 0.00 0.00 0.00 4.81 -0.32 35 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 5.52 -0.35 35 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 6.29 -0.35 35 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 7.08 -0.38 35 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 9.28 -0.31 36 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 11.51 -0.43 34 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.96 -0.43 37 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.50 -0.36 43 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.00 -0.36 48 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.50 -0.36 52 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.00 -0.36 56 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.52 -0.05 36 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.69 -0.08 36 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.91 -0.09 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.17 -0.11 36 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 1.48 -0.10 36 0 63 0
29SEP26 39.00 P 0.00 0.00 0.00 1.81 -0.11 36 0 35 0
29SEP26 40.00 P 2.27 2.29 2.27 2.18 -0.13 36 30 105 +30
29SEP26 41.00 P 0.00 0.00 0.00 2.59 -0.16 35 0 51 0
29SEP26 42.00 P 3.20 3.20 3.20 3.05 -0.22 35 15 22 -6
29SEP26 43.00 P 3.81 3.81 3.72 3.57 -0.25 35 30 43 +14
29SEP26 44.00 P 4.30 4.30 4.30 4.13 -0.24 34 15 184 +15
29SEP26 45.00 P 0.00 0.00 0.00 4.74 -0.55 34 0 261 0
29SEP26 46.00 P 0.00 0.00 0.00 5.55 -0.29 36 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 6.25 -0.31 35 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 7.00 -0.25 36 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 7.77 -0.25 35 0 30 0
29SEP26 50.00 P 8.68 8.68 8.68 8.48 -0.33 34 4 24 +4
29SEP26 52.50 P 0.00 0.00 0.00 10.60 -0.34 34 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 12.72 -0.51 30 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 15.14 -0.40 31 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 17.51 -0.37 25 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 19.93 -0.36 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 22.33 -0.40 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 24.82 -0.36 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 27.28 -0.37 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.75 -0.38 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.22 -0.37 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.69 -0.37 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 37.17 -0.37 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 39.64 -0.38 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 42.12 -0.37 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 44.60 -0.37 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 47.08 -0.37 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 49.56 -0.37 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 52.04 -0.37 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.98 -0.26 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.23 -0.28 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.50 -0.33 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.83 -0.34 34 0 2 0
30DEC26 38.00 P 0.00 0.00 0.00 2.17 -0.35 34 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 2.59 -0.32 34 0 1 0
30DEC26 40.00 P 0.00 0.00 0.00 3.01 -0.33 34 0 19 0
30DEC26 41.00 P 0.00 0.00 0.00 3.51 -0.30 34 0 17 0
30DEC26 42.00 P 0.00 0.00 0.00 4.01 -0.30 34 0 27 0
30DEC26 43.00 P 0.00 0.00 0.00 4.59 -0.20 35 0 37 0
30DEC26 44.00 P 0.00 0.00 0.00 4.88 -0.63 32 0 56 0
30DEC26 45.00 P 0.00 0.00 0.00 5.77 -0.26 34 0 102 0
30DEC26 46.00 P 0.00 0.00 0.00 6.41 -0.29 34 0 48 0
30DEC26 47.00 P 0.00 0.00 0.00 7.16 -0.20 35 0 49 0
30DEC26 48.00 P 0.00 0.00 0.00 7.77 -0.41 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.59 -0.26 35 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 9.24 -0.33 34 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 11.31 -0.31 35 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 13.40 -0.33 34 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 15.58 -0.40 34 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 17.80 -0.40 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.16 -0.37 32 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 22.53 -0.37 30 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 24.93 -0.37 0 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 27.36 -0.37 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 29.76 -0.38 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 32.25 -0.38 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 34.71 -0.38 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 37.18 -0.37 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 39.65 -0.38 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 42.13 -0.37 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 44.61 -0.37 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 47.08 -0.37 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 49.56 -0.37 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.69 -0.12 36 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.99 -0.10 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.34 -0.15 36 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 2.69 -0.19 36 0 8 0
30MAR27 38.00 P 0.00 0.00 0.00 3.09 -0.17 36 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 3.49 -0.19 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.93 -0.19 36 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 4.40 -0.20 35 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 4.89 -0.11 35 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 5.48 -0.07 36 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.99 -0.12 35 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.43 -0.38 34 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 7.26 -0.18 35 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 7.86 -0.32 35 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 8.59 -0.23 35 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 9.19 -0.39 34 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.91 -0.36 34 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 11.79 -0.41 34 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.83 -0.39 34 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.88 -0.44 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.17 -0.34 34 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.35 -0.38 32 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 22.66 -0.42 31 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.03 -0.40 30 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.40 -0.43 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 29.83 -0.41 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 32.26 -0.37 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 34.71 -0.38 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 37.18 -0.37 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 39.67 -0.36 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 42.13 -0.37 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.45 -0.14 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.81 -0.14 38 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 3.17 -0.18 38 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 3.61 -0.17 38 0 13 0
29JUN27 38.00 P 0.00 0.00 0.00 4.05 -0.17 38 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 4.49 -0.22 38 0 9 0
29JUN27 40.00 P 0.00 0.00 0.00 5.01 -0.18 38 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.49 -0.20 38 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 6.02 -0.19 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.56 -0.20 38 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.12 -0.21 38 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.68 -0.25 38 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.29 -0.26 38 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 8.92 -0.30 38 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.60 -0.28 38 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 10.29 -0.28 38 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 10.95 -0.32 37 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.82 -0.30 38 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.73 -0.31 37 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.72 -0.32 37 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.72 -0.38 36 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.89 -0.34 36 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.13 -0.28 35 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 25.39 -0.29 35 0 0 0
TOTAL PUT 304 9,031 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 72.35
12JUN26 50.00 C 0.00 0.00 0.00 22.36 -2.65 163 0 0 0
12JUN26 52.50 C 0.00 0.00 0.00 19.86 -2.65 140 0 14 0
12JUN26 55.00 C 0.00 0.00 0.00 17.36 -2.65 119 0 14 0
12JUN26 57.50 C 0.00 0.00 0.00 14.86 -2.65 98 0 14 0
12JUN26 60.00 C 0.00 0.00 0.00 12.37 -2.65 102 0 0 0
12JUN26 62.50 C 0.00 0.00 0.00 9.86 -2.65 59 0 0 0
12JUN26 65.00 C 0.00 0.00 0.00 7.44 -2.66 85 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 5.20 -2.48 88 0 0 0
12JUN26 70.00 C 7.20 8.00 2.99 3.36 -2.38 93 70 50 +34
12JUN26 72.50 C 3.50 5.40 1.55 1.97 -1.97 95 227 124 +64
12JUN26 75.00 C 2.36 3.30 0.87 1.11 -1.29 100 635 258 +176
12JUN26 77.50 C 1.85 2.58 0.56 0.52 -0.91 99 111 111 +31
12JUN26 80.00 C 1.10 1.70 0.34 0.22 -0.54 99 130 305 +17
12JUN26 82.50 C 0.60 1.08 0.22 0.09 -0.28 100 39 254 +4
12JUN26 85.00 C 0.35 0.78 0.15 0.03 -0.14 99 252 267 +25
12JUN26 87.50 C 0.43 0.43 0.15 0.01 -0.06 100 31 175 +14
12JUN26 90.00 C 0.19 0.38 0.07 0.01 -0.02 113 62 138 -17
12JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 125 0 172 0
12JUN26 95.00 C 0.15 0.15 0.15 0.01 0.00 137 2 160 +2
12JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 149 0 100 0
12JUN26 100.00 C 0.02 0.02 0.02 0.01 0.00 160 4 254 0
12JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 171 0 40 0
12JUN26 105.00 C 0.01 0.01 0.01 0.01 0.00 181 16 96 +16
18JUN26 50.00 C 0.00 0.00 0.00 22.38 -2.74 0 0 0 0
18JUN26 52.50 C 0.00 0.00 0.00 19.89 -2.90 80 0 14 0
18JUN26 55.00 C 0.00 0.00 0.00 17.41 -2.76 80 0 14 0
18JUN26 57.50 C 0.00 0.00 0.00 14.88 -2.71 0 0 0 0
18JUN26 60.00 C 0.00 0.00 0.00 12.58 -2.44 80 0 0 0
18JUN26 62.50 C 0.00 0.00 0.00 10.31 -2.88 80 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 8.08 -2.50 75 0 0 0
18JUN26 67.50 C 5.55 5.84 5.55 6.21 -2.15 77 12 12 +11
18JUN26 70.00 C 5.60 5.60 4.08 4.59 -1.99 77 4 3 +2
18JUN26 72.50 C 3.55 3.56 2.91 3.36 -1.69 79 72 69 +67
18JUN26 75.00 C 3.66 3.66 2.48 2.44 -1.34 82 74 157 +62
18JUN26 77.50 C 2.73 3.73 1.69 1.63 -1.13 82 39 106 +15
18JUN26 80.00 C 2.75 2.75 1.16 1.06 -0.86 81 72 43 +17
18JUN26 82.50 C 1.60 1.60 1.00 0.66 -0.64 81 43 47 +35
18JUN26 85.00 C 1.10 1.84 0.71 0.40 -0.45 81 91 93 +33
18JUN26 87.50 C 0.72 0.72 0.72 0.24 -0.30 81 15 113 +3
18JUN26 90.00 C 1.20 1.20 0.44 0.14 -0.20 81 24 113 +4
18JUN26 92.50 C 1.02 1.02 0.45 0.08 -0.12 81 19 47 0
18JUN26 95.00 C 0.65 0.65 0.25 0.04 -0.08 80 5 10 +5
18JUN26 97.50 C 0.55 0.84 0.20 0.03 -0.04 84 14 17 +10
29JUN26 30.00 C 0.00 0.00 0.00 42.39 -3.22 0 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 41.40 -2.73 122 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 40.40 -2.71 114 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 39.40 -2.74 104 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 38.40 -2.78 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 37.40 -2.70 0 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 36.40 -2.76 0 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 35.40 -2.76 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 34.41 -3.26 93 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 33.41 -2.73 86 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 32.41 -2.73 78 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 31.41 -2.74 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 30.41 -3.12 0 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 29.42 -2.72 80 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 28.42 -2.90 75 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 27.42 -2.76 70 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 26.43 -2.70 75 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 25.43 -2.76 70 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.35 -2.85 0 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 23.51 -2.70 84 0 169 0
29JUN26 50.00 C 0.00 0.00 0.00 22.47 -2.77 73 0 61 0
29JUN26 52.50 C 0.00 0.00 0.00 19.89 -2.90 0 0 76 0
29JUN26 55.00 C 0.00 0.00 0.00 17.44 -2.73 46 0 635 0
29JUN26 57.50 C 0.00 0.00 0.00 15.06 -2.67 56 0 142 0
29JUN26 60.00 C 0.00 0.00 0.00 12.77 -2.48 59 0 1,055 0
29JUN26 62.50 C 0.00 0.00 0.00 10.78 -2.59 65 0 495 0
29JUN26 65.00 C 0.00 0.00 0.00 8.90 -2.26 66 0 311 0
29JUN26 67.50 C 7.50 7.50 7.50 7.27 -1.90 68 1 356 0
29JUN26 70.00 C 7.17 7.46 5.25 5.99 -1.55 72 70 706 -44
29JUN26 72.50 C 5.38 5.38 4.28 4.72 -1.39 72 7 570 -1
29JUN26 75.00 C 4.76 4.80 3.36 3.68 -1.38 72 101 1,792 -17
29JUN26 77.50 C 4.35 4.35 2.83 2.90 -1.16 73 25 729 +10
29JUN26 80.00 C 3.15 4.50 2.20 2.18 -0.96 73 133 1,366 +45
29JUN26 82.50 C 2.49 3.40 1.84 1.62 -0.78 73 61 622 -6
29JUN26 85.00 C 2.35 3.06 1.51 1.18 -0.63 73 187 848 -161
29JUN26 87.50 C 2.11 2.11 1.33 0.85 -0.49 73 100 623 +15
29JUN26 90.00 C 1.60 2.30 1.02 0.61 -0.38 73 325 1,803 +18
29JUN26 92.50 C 1.70 1.72 1.03 0.43 -0.28 73 44 1,024 +1
29JUN26 95.00 C 1.60 1.60 0.80 0.30 -0.21 72 4 1,021 -2
29JUN26 97.50 C 0.98 1.45 0.68 0.20 -0.16 72 28 796 +11
29JUN26 100.00 C 1.07 1.07 0.54 0.14 -0.12 72 27 2,144 +5
29JUN26 102.50 C 0.85 0.85 0.78 0.10 -0.08 73 2 1,018 -1
29JUN26 105.00 C 0.72 0.72 0.61 0.07 -0.05 73 3 66 +1
29JUN26 107.50 C 0.59 0.59 0.59 0.05 -0.04 74 1 289 +1
29JUN26 110.00 C 0.00 0.00 0.00 0.03 -0.03 73 0 488 0
29JUN26 112.50 C 0.60 0.60 0.60 0.02 -0.02 73 1 154 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.02 71 0 154 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.01 74 0 219 0
29JUN26 120.00 C 0.36 0.36 0.36 0.01 0.00 77 6 227 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 79 0 61 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 82 0 165 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 85 0 74 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 87 0 163 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 90 0 101 0
29JUN26 135.00 C 0.17 0.17 0.17 0.01 0.00 92 2 161 -2
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 95 0 272 0
29JUN26 140.00 C 0.11 0.12 0.07 0.01 0.00 97 70 982 +25
30JUL26 35.00 C 0.00 0.00 0.00 37.49 -2.76 65 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 36.50 -2.73 68 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 35.51 -3.08 69 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 34.52 -3.15 68 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 33.53 -2.75 68 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 32.54 -2.68 66 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 31.56 -2.85 67 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 30.41 -3.12 0 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 29.42 -3.01 0 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 28.42 -3.02 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 27.51 -2.89 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 26.52 -2.82 0 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 25.63 -2.56 58 0 15 0
30JUL26 48.00 C 0.00 0.00 0.00 24.64 -2.81 56 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 23.66 -2.98 54 0 7 0
30JUL26 50.00 C 0.00 0.00 0.00 22.59 -3.19 45 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 20.42 -2.47 57 0 8 0
30JUL26 55.00 C 0.00 0.00 0.00 18.22 -2.39 58 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 16.15 -2.54 60 0 45 0
30JUL26 60.00 C 13.58 13.58 13.58 14.21 -2.29 60 6 131 0
30JUL26 62.50 C 0.00 0.00 0.00 12.49 -2.11 62 0 111 0
30JUL26 65.00 C 0.00 0.00 0.00 10.91 -1.91 63 0 158 0
30JUL26 67.50 C 0.00 0.00 0.00 9.46 -1.79 64 0 221 0
30JUL26 70.00 C 8.24 8.24 8.24 8.24 -1.61 65 1 126 +1
30JUL26 72.50 C 7.56 7.56 7.02 7.14 -1.61 66 9 299 +1
30JUL26 75.00 C 7.30 7.30 6.15 6.31 -1.22 68 68 400 +40
30JUL26 77.50 C 5.82 5.82 5.82 5.38 -1.21 68 7 351 +7
30JUL26 80.00 C 6.75 6.75 4.60 4.54 -1.17 68 42 950 +2
30JUL26 82.50 C 6.23 6.23 4.30 3.81 -1.05 68 6 206 +1
30JUL26 85.00 C 3.80 3.96 3.62 3.19 -0.92 68 30 265 +16
30JUL26 87.50 C 3.46 3.51 3.46 2.66 -0.81 68 11 555 +11
30JUL26 90.00 C 3.67 4.30 2.93 2.21 -0.70 67 4 639 +1
30JUL26 92.50 C 0.00 0.00 0.00 1.83 -0.61 67 0 189 0
30JUL26 95.00 C 2.20 2.20 2.20 1.50 -0.53 67 4 168 0
30JUL26 97.50 C 0.00 0.00 0.00 1.24 -0.45 67 0 344 0
30JUL26 100.00 C 2.26 2.30 1.84 1.01 -0.39 67 11 516 +3
30JUL26 102.50 C 0.00 0.00 0.00 0.83 -0.33 67 0 142 0
30JUL26 105.00 C 0.00 0.00 0.00 0.68 -0.27 67 1 190 0
30JUL26 107.50 C 1.56 1.56 1.39 0.55 -0.23 67 4 222 0
30JUL26 110.00 C 1.90 1.90 1.26 0.45 -0.19 67 56 435 -40
28AUG26 35.00 C 0.00 0.00 0.00 37.60 -2.72 64 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 36.50 -3.02 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 35.51 -3.08 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 34.52 -3.15 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 33.53 -2.92 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 32.54 -3.05 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 31.56 -2.85 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 30.81 -2.72 63 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 29.74 -2.69 56 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 28.70 -2.74 51 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 27.68 -2.72 46 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 26.81 -3.12 53 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 26.20 -2.24 64 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 24.93 -2.59 53 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 23.89 -2.75 49 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 22.99 -3.05 50 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 20.93 -2.50 55 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.93 -2.33 57 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 17.10 -2.16 59 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 15.39 -2.03 60 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 13.80 -1.90 61 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 12.70 -1.55 65 0 16 0
28AUG26 67.50 C 0.00 0.00 0.00 11.05 -1.88 63 0 138 0
28AUG26 70.00 C 12.90 13.30 11.00 9.86 -1.42 64 15 85 -3
28AUG26 72.50 C 0.00 0.00 0.00 8.77 -1.32 64 0 126 0
28AUG26 75.00 C 9.20 9.20 8.00 7.95 -1.15 66 25 379 +20
28AUG26 77.50 C 7.37 7.37 7.37 7.07 -1.14 66 15 174 +15
28AUG26 80.00 C 6.50 6.50 6.43 6.20 -1.18 66 30 181 0
28AUG26 82.50 C 5.67 5.67 5.67 5.42 -1.07 66 4 187 +2
28AUG26 85.00 C 5.80 7.07 5.80 4.73 -0.97 66 227 720 +225
28AUG26 87.50 C 0.00 0.00 0.00 4.12 -0.87 66 0 214 0
28AUG26 90.00 C 5.90 5.90 4.15 3.58 -0.78 66 9 158 -7
28AUG26 92.50 C 0.00 0.00 0.00 3.11 -0.70 66 0 73 0
28AUG26 95.00 C 0.00 0.00 0.00 2.69 -0.63 66 0 76 0
28AUG26 97.50 C 4.36 4.36 3.06 2.33 -0.55 66 21 49 +2
28AUG26 100.00 C 3.03 3.03 3.03 2.01 -0.49 65 20 55 +18
28AUG26 102.50 C 0.00 0.00 0.00 1.73 -0.44 65 0 69 0
28AUG26 105.00 C 2.56 2.56 2.56 1.49 -0.39 65 6 245 -6
28AUG26 107.50 C 2.15 2.15 2.15 1.29 -0.34 65 4 32 +4
28AUG26 110.00 C 2.31 2.80 2.03 1.11 -0.29 65 26 50 +1
29SEP26 35.00 C 0.00 0.00 0.00 37.60 -2.77 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 36.57 -2.95 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 35.61 -2.98 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 34.52 -3.15 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 33.53 -2.92 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 32.58 -3.01 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 31.61 -2.80 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.81 -3.23 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.77 -2.75 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.97 -2.61 51 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 27.93 -2.69 47 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 27.16 -2.77 53 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.25 -2.57 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.46 -3.05 55 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.53 -2.75 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.74 -2.44 55 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 21.61 -2.43 55 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 19.78 -2.29 56 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 18.06 -2.09 58 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 16.45 -1.89 59 0 110 0
29SEP26 62.50 C 0.00 0.00 0.00 15.03 -1.69 60 0 114 0
29SEP26 65.00 C 0.00 0.00 0.00 13.59 -2.12 60 0 634 0
29SEP26 67.50 C 12.36 12.36 12.36 12.32 -1.54 61 10 1,441 0
29SEP26 70.00 C 11.28 11.28 11.28 11.18 -1.46 62 15 1,831 0
29SEP26 72.50 C 0.00 0.00 0.00 10.20 -1.22 63 0 1,520 0
29SEP26 75.00 C 10.96 10.96 9.20 9.35 -1.06 64 30 323 +21
29SEP26 77.50 C 9.49 9.49 8.37 8.43 -1.14 64 60 286 +60
29SEP26 80.00 C 8.64 8.64 7.50 7.62 -1.09 64 34 2,368 0
29SEP26 82.50 C 7.93 7.93 7.93 6.82 -1.02 64 16 299 +15
29SEP26 85.00 C 0.00 0.00 0.00 6.09 -0.94 64 0 132 0
29SEP26 87.50 C 0.00 0.00 0.00 5.43 -0.86 64 0 52 0
29SEP26 90.00 C 5.55 5.55 5.55 4.84 -0.78 64 1 95 +1
29SEP26 92.50 C 0.00 0.00 0.00 4.31 -0.70 64 0 154 0
29SEP26 95.00 C 0.00 0.00 0.00 3.83 -0.64 64 0 115 0
29SEP26 97.50 C 0.00 0.00 0.00 3.41 -0.57 64 0 330 0
29SEP26 100.00 C 4.89 5.00 3.75 3.03 -0.51 64 72 670 +9
29SEP26 102.50 C 4.80 4.80 3.40 2.69 -0.46 64 2 59 0
29SEP26 105.00 C 0.00 0.00 0.00 2.38 -0.42 63 0 114 0
29SEP26 107.50 C 0.00 0.00 0.00 2.11 -0.38 63 0 6 0
29SEP26 110.00 C 2.89 2.89 2.89 1.87 -0.34 63 1 150 0
29SEP26 112.50 C 0.00 0.00 0.00 1.66 -0.30 63 0 46 0
29SEP26 115.00 C 0.00 0.00 0.00 1.47 -0.27 63 0 28 0
29SEP26 117.50 C 0.00 0.00 0.00 1.30 -0.24 63 0 51 0
29SEP26 120.00 C 2.41 2.41 2.41 1.15 -0.21 63 20 154 -20
29SEP26 122.50 C 0.00 0.00 0.00 1.02 -0.19 63 0 0 0
29SEP26 125.00 C 2.50 2.60 2.50 0.90 -0.17 63 4 48 +4
29SEP26 127.50 C 0.00 0.00 0.00 0.80 -0.15 63 0 47 0
29SEP26 130.00 C 0.00 0.00 0.00 0.71 -0.13 63 0 194 0
30DEC26 35.00 C 0.00 0.00 0.00 38.18 -2.65 55 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 36.92 -2.98 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 36.20 -2.76 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 35.21 -2.83 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 34.22 -3.29 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 33.30 -2.92 47 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 32.52 -2.80 50 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 31.58 -3.29 49 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 30.79 -2.77 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.90 -2.80 51 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 29.05 -3.16 51 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 28.26 -3.12 51 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 27.48 -3.10 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.73 -2.98 52 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 26.31 -2.11 56 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 25.40 -2.94 55 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 23.59 -2.82 55 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 21.81 -2.18 55 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 20.26 -2.05 55 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 18.80 -2.49 56 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 17.43 -1.85 56 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 16.15 -1.78 57 0 596 0
30DEC26 67.50 C 0.00 0.00 0.00 14.94 -2.36 57 0 22 0
30DEC26 70.00 C 14.32 14.32 14.32 13.82 -2.01 57 1 671 +1
30DEC26 72.50 C 0.00 0.00 0.00 13.05 -1.79 59 0 2,255 0
30DEC26 75.00 C 0.00 0.00 0.00 12.17 -1.23 59 0 143 0
30DEC26 77.50 C 10.90 10.90 10.90 11.53 -0.99 61 1 85 0
30DEC26 80.00 C 11.84 11.84 10.50 10.64 -1.16 61 31 79 -7
30DEC26 82.50 C 11.18 11.18 11.18 9.84 -1.17 61 15 21 +14
30DEC26 85.00 C 0.00 0.00 0.00 9.07 -1.10 60 0 100 0
30DEC26 87.50 C 10.06 10.06 10.06 8.36 -1.03 60 2 28 -2
30DEC26 90.00 C 0.00 0.00 0.00 7.70 -0.96 60 0 49 0
30DEC26 92.50 C 0.00 0.00 0.00 7.09 -0.90 60 0 52 0
30DEC26 95.00 C 0.00 0.00 0.00 6.53 -0.84 60 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 6.02 -0.78 60 0 11 0
30DEC26 100.00 C 7.90 7.90 6.15 5.54 -0.73 60 32 145 +29
30DEC26 102.50 C 0.00 0.00 0.00 5.10 -0.68 60 0 40 0
30DEC26 105.00 C 0.00 0.00 0.00 4.70 -0.63 60 0 18 0
30DEC26 107.50 C 0.00 0.00 0.00 4.32 -0.59 60 0 18 0
30DEC26 110.00 C 0.00 0.00 0.00 3.98 -0.55 60 0 29 0
30DEC26 112.50 C 0.00 0.00 0.00 3.67 -0.50 60 0 31 0
30DEC26 115.00 C 0.00 0.00 0.00 3.38 -0.47 60 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 3.11 -0.44 60 0 17 0
30DEC26 120.00 C 0.00 0.00 0.00 2.86 -0.41 60 0 186 0
30DEC26 122.50 C 0.00 0.00 0.00 2.64 -0.37 60 0 38 0
30DEC26 125.00 C 0.00 0.00 0.00 2.43 -0.35 60 0 73 0
30DEC26 127.50 C 0.00 0.00 0.00 2.24 -0.32 60 0 0 0
30DEC26 130.00 C 3.51 3.51 3.51 2.06 -0.30 60 20 144 +20
30MAR27 35.00 C 0.00 0.00 0.00 38.73 -2.82 53 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 37.81 -2.82 52 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 36.95 -2.79 53 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 36.07 -3.08 52 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 35.20 -2.79 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 34.42 -2.71 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 33.63 -2.66 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 32.79 -2.66 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 31.99 -3.01 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 31.19 -2.63 53 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 30.41 -3.05 53 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 29.66 -2.96 53 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 28.97 -2.92 54 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 28.20 -2.98 53 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 27.48 -2.43 53 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 26.82 -2.86 54 0 308 0
30MAR27 52.50 C 0.00 0.00 0.00 25.01 -2.53 53 0 305 0
30MAR27 55.00 C 23.00 23.00 23.00 23.76 -2.49 55 2 680 0
30MAR27 57.50 C 0.00 0.00 0.00 22.06 -2.19 54 0 605 0
30MAR27 60.00 C 0.00 0.00 0.00 20.70 -1.94 54 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 19.51 -1.87 55 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 18.21 -1.98 55 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 17.07 -2.34 55 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 15.99 -2.37 56 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 15.29 -1.43 57 0 504 0
30MAR27 75.00 C 0.00 0.00 0.00 14.47 -1.26 58 0 1,123 0
30MAR27 77.50 C 13.93 13.93 13.93 13.66 -1.24 58 2 608 0
30MAR27 80.00 C 0.00 0.00 0.00 12.93 -1.13 58 0 35 0
30MAR27 82.50 C 13.30 13.30 13.30 12.22 -1.12 59 3 19 +3
30MAR27 85.00 C 11.90 11.90 11.90 11.46 -1.15 59 1 227 +1
30MAR27 87.50 C 11.44 11.44 11.44 10.73 -1.15 59 1 35 0
30MAR27 90.00 C 10.30 10.30 10.30 10.05 -1.09 59 1 70 -1
30MAR27 92.50 C 0.00 0.00 0.00 9.41 -1.03 59 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 8.81 -0.98 59 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 8.25 -0.93 59 0 0 0
30MAR27 100.00 C 9.50 9.50 9.50 7.73 -0.88 58 1 48 0
30MAR27 102.50 C 0.00 0.00 0.00 7.24 -0.83 58 0 18 0
30MAR27 105.00 C 0.00 0.00 0.00 6.78 -0.79 58 0 57 0
30MAR27 107.50 C 0.00 0.00 0.00 6.36 -0.74 58 0 0 0
30MAR27 110.00 C 6.80 7.00 6.80 5.96 -0.70 58 6 8 +6
29JUN27 50.00 C 0.00 0.00 0.00 28.06 -2.49 52 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 26.42 -2.51 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 24.99 -2.40 53 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 23.58 -2.49 53 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 22.57 -2.06 54 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 21.07 -2.27 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 19.97 -2.17 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 18.86 -2.16 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 17.97 -2.07 55 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 17.36 -1.62 56 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 16.27 -1.61 56 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 15.70 -1.50 57 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 14.97 -1.24 57 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 14.24 -1.22 58 0 2 0
29JUN27 85.00 C 14.78 14.78 13.95 13.46 -1.36 58 5 15 +5
29JUN27 87.50 C 0.00 0.00 0.00 12.73 -1.30 57 0 1 0
29JUN27 90.00 C 13.28 13.28 13.28 12.03 -1.25 57 5 13 +5
29JUN27 92.50 C 0.00 0.00 0.00 11.38 -1.20 57 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 10.76 -1.15 57 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 10.18 -1.10 57 0 0 0
29JUN27 100.00 C 10.60 10.60 10.60 9.63 -1.06 57 1 1 0
29JUN27 102.50 C 0.00 0.00 0.00 9.12 -1.01 57 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 8.63 -0.97 57 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 8.17 -0.92 57 0 2 0
29JUN27 110.00 C 9.00 9.00 9.00 7.74 -0.88 57 1 7 +1
TOTAL CALL 4,319 57,306 +1,007
12JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
12JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
12JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 143 0 32 0
12JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 122 0 58 0
12JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 101 0 87 0
12JUN26 62.50 P 0.12 0.12 0.07 0.04 +0.01 98 15 61 +2
12JUN26 65.00 P 0.08 0.28 0.08 0.15 +0.07 97 46 88 +9
12JUN26 67.50 P 0.25 0.63 0.16 0.45 +0.19 97 51 137 +12
12JUN26 70.00 P 0.62 1.53 0.30 1.07 +0.45 96 443 306 +127
12JUN26 72.50 P 1.50 2.92 0.71 2.24 +0.90 101 275 181 -32
12JUN26 75.00 P 2.60 4.45 1.35 3.83 +1.45 104 144 177 -3
12JUN26 77.50 P 3.00 6.89 2.60 5.82 +1.83 110 35 135 -2
12JUN26 80.00 P 4.50 5.00 4.50 8.09 +2.20 120 8 73 0
12JUN26 82.50 P 0.00 0.00 0.00 10.49 +2.41 135 0 71 0
12JUN26 85.00 P 12.38 12.38 12.38 12.89 +2.44 145 5 104 0
12JUN26 87.50 P 0.00 0.00 0.00 15.34 +2.50 157 0 33 0
12JUN26 90.00 P 0.00 0.00 0.00 17.80 +2.68 168 0 9 0
12JUN26 92.50 P 0.00 0.00 0.00 20.27 +2.40 177 0 2 0
12JUN26 95.00 P 0.00 0.00 0.00 22.75 +2.42 188 0 2 0
12JUN26 97.50 P 0.00 0.00 0.00 25.25 +2.48 203 0 0 0
12JUN26 100.00 P 0.00 0.00 0.00 27.74 +2.46 213 0 0 0
12JUN26 102.50 P 0.00 0.00 0.00 30.24 +2.64 226 0 0 0
12JUN26 105.00 P 0.00 0.00 0.00 32.73 +2.63 236 0 0 0
18JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
18JUN26 52.50 P 0.03 0.03 0.03 0.01 0.00 83 8 8 +8
18JUN26 55.00 P 0.00 0.00 0.00 0.03 +0.01 81 0 0 0
18JUN26 57.50 P 0.00 0.00 0.00 0.08 +0.03 80 0 24 0
18JUN26 60.00 P 0.22 0.25 0.20 0.20 +0.08 81 13 13 +9
18JUN26 62.50 P 0.26 0.50 0.26 0.41 +0.15 80 109 110 +107
18JUN26 65.00 P 0.42 0.90 0.42 0.80 +0.28 79 28 68 +25
18JUN26 67.50 P 0.90 1.65 0.68 1.40 +0.46 79 68 56 +26
18JUN26 70.00 P 1.57 2.57 1.00 2.32 +0.75 80 102 97 +64
18JUN26 72.50 P 2.15 3.93 1.88 3.55 +1.05 81 32 30 +5
18JUN26 75.00 P 3.52 5.10 2.51 5.13 +1.48 84 74 120 +55
18JUN26 77.50 P 4.31 4.31 4.31 6.89 +1.60 85 15 34 +15
18JUN26 80.00 P 0.00 0.00 0.00 8.90 +1.87 88 0 0 0
18JUN26 82.50 P 0.00 0.00 0.00 11.08 +2.11 92 0 3 0
18JUN26 85.00 P 12.98 12.98 12.98 13.39 +2.30 98 5 7 +5
18JUN26 87.50 P 0.00 0.00 0.00 15.80 +2.43 106 0 1 0
18JUN26 90.00 P 0.00 0.00 0.00 18.25 +2.51 114 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 20.80 +2.61 126 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 22.94 +2.61 115 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 25.51 +2.74 128 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 137 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 132 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 128 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 123 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 119 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 114 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 110 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 106 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 102 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 98 0 42 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 94 0 146 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 91 0 95 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 87 0 136 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 83 0 38 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 80 0 99 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 82 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 73 0 85 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 171 0
29JUN26 48.00 P 0.00 0.00 0.00 0.02 +0.01 72 0 161 0
29JUN26 49.00 P 0.05 0.05 0.05 0.03 +0.01 72 2 352 0
29JUN26 50.00 P 0.00 0.00 0.00 0.05 +0.02 74 0 1,232 0
29JUN26 52.50 P 0.00 0.00 0.00 0.10 +0.04 72 0 664 0
29JUN26 55.00 P 0.18 0.18 0.16 0.20 +0.07 72 100 2,419 -22
29JUN26 57.50 P 0.20 0.34 0.20 0.37 +0.13 71 93 793 +1
29JUN26 60.00 P 0.40 0.66 0.30 0.67 +0.23 71 171 1,002 +6
29JUN26 62.50 P 0.46 1.09 0.46 1.10 +0.35 71 44 817 +10
29JUN26 65.00 P 1.00 1.80 0.90 1.69 +0.50 71 62 634 -11
29JUN26 67.50 P 1.76 2.72 1.30 2.46 +0.66 70 133 1,482 +23
29JUN26 70.00 P 2.47 3.82 1.98 3.48 +0.89 71 134 1,947 -46
29JUN26 72.50 P 2.90 5.35 2.90 4.81 +1.19 72 82 1,300 -58
29JUN26 75.00 P 4.92 6.90 3.85 6.37 +1.51 74 151 1,556 +37
29JUN26 77.50 P 5.42 8.30 5.42 8.09 +1.58 76 3 438 0
29JUN26 80.00 P 6.68 11.00 6.68 9.95 +1.78 77 845 2,190 -276
29JUN26 82.50 P 0.00 0.00 0.00 11.96 +1.95 78 0 312 0
29JUN26 85.00 P 12.50 15.01 10.66 14.11 +2.11 81 1,003 769 -705
29JUN26 87.50 P 0.00 0.00 0.00 16.36 +2.25 84 0 188 0
29JUN26 90.00 P 0.00 0.00 0.00 18.69 +2.36 87 0 210 0
29JUN26 92.50 P 0.00 0.00 0.00 21.09 +2.46 92 0 144 0
29JUN26 95.00 P 0.00 0.00 0.00 23.51 +2.50 96 0 36 0
29JUN26 97.50 P 0.00 0.00 0.00 25.88 +2.44 98 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 28.33 +2.41 103 0 4 0
29JUN26 102.50 P 0.00 0.00 0.00 30.79 +2.37 107 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 33.30 +2.80 113 0 4 0
29JUN26 107.50 P 0.00 0.00 0.00 35.48 +2.57 104 0 3 0
29JUN26 110.00 P 0.00 0.00 0.00 37.93 +2.67 106 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 40.39 +2.61 108 0 9 0
29JUN26 115.00 P 0.00 0.00 0.00 42.98 +2.75 118 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 45.50 +2.88 123 0 1 0
29JUN26 120.00 P 0.00 0.00 0.00 47.91 +2.74 122 0 16 0
29JUN26 122.50 P 0.00 0.00 0.00 50.43 +2.80 127 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 52.97 +2.94 134 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 55.22 +2.65 116 0 22 0
29JUN26 130.00 P 0.00 0.00 0.00 57.71 +2.53 118 0 24 0
29JUN26 132.50 P 0.00 0.00 0.00 60.26 +2.76 127 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 62.65 +2.64 0 0 21 0
29JUN26 137.50 P 0.00 0.00 0.00 65.27 +2.77 135 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 67.79 +2.79 140 0 27 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 0.02 +0.01 67 0 5 0
30JUL26 39.00 P 0.00 0.00 0.00 0.03 +0.01 68 0 4 0
30JUL26 40.00 P 0.00 0.00 0.00 0.04 +0.01 68 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 0.05 +0.01 67 0 6 0
30JUL26 42.00 P 0.00 0.00 0.00 0.07 +0.02 67 0 39 0
30JUL26 43.00 P 0.00 0.00 0.00 0.09 +0.03 67 0 18 0
30JUL26 44.00 P 0.00 0.00 0.00 0.11 +0.03 67 0 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.15 +0.04 67 0 53 0
30JUL26 46.00 P 0.00 0.00 0.00 0.18 +0.05 67 0 33 0
30JUL26 47.00 P 0.00 0.00 0.00 0.23 +0.06 67 0 240 0
30JUL26 48.00 P 0.00 0.00 0.00 0.28 +0.08 66 0 195 0
30JUL26 49.00 P 0.00 0.00 0.00 0.34 +0.09 66 0 143 0
30JUL26 50.00 P 0.00 0.00 0.00 0.42 +0.12 66 0 207 0
30JUL26 52.50 P 0.53 0.53 0.53 0.67 +0.18 66 4 1,449 0
30JUL26 55.00 P 0.80 0.87 0.80 1.01 +0.25 66 7 176 +3
30JUL26 57.50 P 1.16 1.31 1.16 1.45 +0.33 66 35 191 +20
30JUL26 60.00 P 1.37 1.90 1.13 2.01 +0.42 66 79 350 +21
30JUL26 62.50 P 2.39 2.50 2.33 2.70 +0.52 66 74 424 +10
30JUL26 65.00 P 3.00 3.68 3.00 3.54 +0.66 65 19 335 +10
30JUL26 67.50 P 4.20 4.50 4.20 4.53 +0.81 65 7 406 0
30JUL26 70.00 P 4.00 6.09 4.00 5.75 +1.03 66 47 384 +12
30JUL26 72.50 P 6.64 7.50 6.64 7.17 +1.33 67 33 189 -15
30JUL26 75.00 P 6.48 8.15 6.48 8.77 +1.46 69 16 406 -1
30JUL26 77.50 P 0.00 0.00 0.00 10.42 +1.59 70 0 427 0
30JUL26 80.00 P 0.00 0.00 0.00 12.12 +1.56 70 0 153 0
30JUL26 82.50 P 11.42 11.42 11.42 14.00 +1.82 71 4 152 +4
30JUL26 85.00 P 0.00 0.00 0.00 15.94 +1.81 72 0 178 0
30JUL26 87.50 P 18.00 18.00 18.00 17.98 +1.95 72 1 104 0
30JUL26 90.00 P 0.00 0.00 0.00 20.11 +2.04 74 0 123 0
30JUL26 92.50 P 0.00 0.00 0.00 22.29 +2.13 75 0 55 0
30JUL26 95.00 P 22.80 22.93 22.80 24.57 +2.23 77 10 382 +10
30JUL26 97.50 P 0.00 0.00 0.00 26.86 +2.29 79 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 29.23 +2.37 81 0 497 0
30JUL26 102.50 P 0.00 0.00 0.00 31.62 +2.42 83 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 34.06 +2.48 86 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 36.46 +2.51 88 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 38.84 +2.43 89 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.04 +0.01 65 0 2 0
28AUG26 36.00 P 0.00 0.00 0.00 0.06 +0.02 66 0 21 0
28AUG26 37.00 P 0.00 0.00 0.00 0.07 +0.02 65 0 11 0
28AUG26 38.00 P 0.00 0.00 0.00 0.10 +0.03 66 0 4 0
28AUG26 39.00 P 0.00 0.00 0.00 0.12 +0.04 65 0 7 0
28AUG26 40.00 P 0.00 0.00 0.00 0.15 +0.04 65 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 0.19 +0.06 65 0 2 0
28AUG26 42.00 P 0.21 0.22 0.21 0.22 +0.05 65 50 51 +50
28AUG26 43.00 P 0.25 0.27 0.25 0.27 +0.07 64 42 91 +27
28AUG26 44.00 P 0.29 0.29 0.29 0.33 +0.09 64 25 25 +25
28AUG26 45.00 P 0.33 0.34 0.33 0.40 +0.11 64 8 9 +8
28AUG26 46.00 P 0.40 0.40 0.40 0.48 +0.13 64 8 37 +8
28AUG26 47.00 P 0.46 0.46 0.46 0.57 +0.15 64 6 19 0
28AUG26 48.00 P 0.54 0.60 0.54 0.67 +0.16 64 11 26 +11
28AUG26 49.00 P 0.00 0.00 0.00 0.79 +0.20 64 0 2 0
28AUG26 50.00 P 0.00 0.00 0.00 0.91 +0.21 64 0 133 0
28AUG26 52.50 P 1.00 1.15 1.00 1.30 +0.30 64 6 100 +1
28AUG26 55.00 P 1.20 1.54 1.20 1.79 +0.39 64 5 85 +5
28AUG26 57.50 P 1.54 2.10 1.54 2.37 +0.46 64 3 116 0
28AUG26 60.00 P 2.15 2.77 2.15 3.06 +0.55 64 22 177 +1
28AUG26 62.50 P 0.00 0.00 0.00 3.90 +0.70 64 0 99 0
28AUG26 65.00 P 3.31 4.92 3.31 4.83 +0.78 64 3 183 +3
28AUG26 67.50 P 4.27 5.93 4.27 5.91 +0.92 64 2 119 -1
28AUG26 70.00 P 7.60 7.60 7.60 7.23 +1.17 64 1 198 +1
28AUG26 72.50 P 6.52 8.80 6.52 8.68 +1.31 65 11 256 +7
28AUG26 75.00 P 8.94 9.40 8.44 10.26 +1.45 66 3 202 +2
28AUG26 77.50 P 0.00 0.00 0.00 11.94 +1.52 67 0 170 0
28AUG26 80.00 P 0.00 0.00 0.00 13.65 +1.59 68 0 46 0
28AUG26 82.50 P 15.42 15.42 15.42 15.43 +1.66 68 15 70 0
28AUG26 85.00 P 0.00 0.00 0.00 17.32 +1.80 69 0 216 0
28AUG26 87.50 P 0.00 0.00 0.00 19.27 +1.86 69 0 99 0
28AUG26 90.00 P 0.00 0.00 0.00 21.32 +2.00 70 0 15 0
28AUG26 92.50 P 0.00 0.00 0.00 23.39 +2.02 71 0 60 0
28AUG26 95.00 P 0.00 0.00 0.00 25.58 +2.15 72 0 82 0
28AUG26 97.50 P 0.00 0.00 0.00 27.77 +2.18 73 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 30.05 +2.73 74 0 15 0
28AUG26 102.50 P 0.00 0.00 0.00 32.35 +2.82 76 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 34.68 +2.57 77 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 37.07 +2.85 79 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 39.42 +2.91 80 0 0 0
29SEP26 35.00 P 0.16 0.16 0.16 0.12 +0.04 64 1 54 +1
29SEP26 36.00 P 0.00 0.00 0.00 0.14 +0.04 63 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.18 +0.06 63 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.22 +0.07 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.26 +0.07 63 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.31 +0.09 62 0 96 0
29SEP26 41.00 P 0.00 0.00 0.00 0.37 +0.10 62 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.45 +0.13 63 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.53 +0.15 62 0 52 0
29SEP26 44.00 P 0.00 0.00 0.00 0.62 +0.16 62 0 101 0
29SEP26 45.00 P 0.00 0.00 0.00 0.73 +0.19 63 0 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.85 +0.22 62 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.97 +0.24 62 0 63 0
29SEP26 48.00 P 0.00 0.00 0.00 1.11 +0.26 62 0 39 0
29SEP26 49.00 P 1.00 1.05 1.00 1.27 +0.30 62 4 120 +4
29SEP26 50.00 P 1.12 1.22 1.12 1.44 +0.33 62 26 2,730 +3
29SEP26 52.50 P 0.00 0.00 0.00 1.93 +0.41 62 0 1,029 0
29SEP26 55.00 P 2.12 2.12 2.12 2.50 +0.48 62 1 877 0
29SEP26 57.50 P 2.50 2.93 2.50 3.20 +0.60 62 2 478 0
29SEP26 60.00 P 2.86 3.78 2.86 4.00 +0.70 62 6 848 +2
29SEP26 62.50 P 4.50 4.50 4.50 4.88 +0.78 62 1 784 +1
29SEP26 65.00 P 5.67 5.67 5.67 5.91 +0.93 62 15 1,089 +15
29SEP26 67.50 P 0.00 0.00 0.00 7.05 +1.04 62 0 392 0
29SEP26 70.00 P 7.36 7.36 7.36 8.39 +1.20 62 6 306 +6
29SEP26 72.50 P 0.00 0.00 0.00 9.85 +1.33 63 0 229 0
29SEP26 75.00 P 0.00 0.00 0.00 11.48 +1.52 64 0 347 0
29SEP26 77.50 P 13.50 13.50 13.50 13.14 +1.64 65 1 214 0
29SEP26 80.00 P 0.00 0.00 0.00 14.89 +1.65 66 0 306 0
29SEP26 82.50 P 0.00 0.00 0.00 16.64 +1.70 66 0 196 0
29SEP26 85.00 P 0.00 0.00 0.00 18.50 +1.83 66 0 115 0
29SEP26 87.50 P 0.00 0.00 0.00 20.41 +1.90 67 0 72 0
29SEP26 90.00 P 0.00 0.00 0.00 22.37 +1.96 67 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 24.43 +2.08 68 0 31 0
29SEP26 95.00 P 0.00 0.00 0.00 26.50 +2.09 68 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 28.67 +2.19 69 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 30.87 +2.25 70 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 33.08 +2.49 71 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 35.38 +2.60 72 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 37.69 +2.66 73 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 39.98 +2.71 74 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 42.40 +2.93 76 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.66 +2.92 76 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 47.11 +2.76 78 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.22 +2.56 76 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 51.61 +2.42 77 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 54.35 +2.80 82 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 56.71 +3.01 82 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 59.12 +3.11 83 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.45 +0.10 60 0 5 0
30DEC26 36.00 P 0.00 0.00 0.00 0.52 +0.11 59 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.59 +0.12 59 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.68 +0.14 59 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.78 +0.15 59 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.91 +0.19 59 0 50 0
30DEC26 41.00 P 0.00 0.00 0.00 1.03 +0.21 59 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 1.16 +0.21 59 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 1.32 +0.24 59 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 1.49 +0.29 59 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 1.66 +0.30 59 0 46 0
30DEC26 46.00 P 0.00 0.00 0.00 1.84 +0.30 59 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 2.05 +0.34 59 0 8 0
30DEC26 48.00 P 0.00 0.00 0.00 2.28 +0.40 59 0 105 0
30DEC26 49.00 P 0.00 0.00 0.00 2.51 +0.42 59 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 2.73 +0.41 58 0 405 0
30DEC26 52.50 P 3.01 3.01 3.01 3.43 +0.54 58 1 213 0
30DEC26 55.00 P 3.75 3.75 3.75 4.16 +0.56 58 1 191 -1
30DEC26 57.50 P 4.83 4.83 4.83 5.04 +0.71 58 20 140 +4
30DEC26 60.00 P 5.89 5.97 5.87 5.95 +0.73 58 100 346 +20
30DEC26 62.50 P 6.61 7.00 6.61 7.01 +0.88 58 7 72 +1
30DEC26 65.00 P 8.14 8.39 8.14 8.10 +0.91 58 80 1,091 +53
30DEC26 67.50 P 0.00 0.00 0.00 9.42 +1.10 58 0 110 0
30DEC26 70.00 P 0.00 0.00 0.00 10.81 +1.17 59 0 752 0
30DEC26 72.50 P 0.00 0.00 0.00 12.32 +1.26 60 0 850 0
30DEC26 75.00 P 0.00 0.00 0.00 14.02 +1.49 60 0 179 0
30DEC26 77.50 P 14.43 14.43 14.43 15.60 +1.50 61 13 109 -4
30DEC26 80.00 P 14.68 14.68 14.68 17.30 +1.42 61 8 78 0
30DEC26 82.50 P 0.00 0.00 0.00 19.09 +1.59 61 0 137 0
30DEC26 85.00 P 0.00 0.00 0.00 20.94 +1.79 62 0 113 0
30DEC26 87.50 P 0.00 0.00 0.00 22.78 +1.71 62 0 86 0
30DEC26 90.00 P 22.20 22.20 22.20 24.72 +1.84 63 1 48 0
30DEC26 92.50 P 24.06 24.06 24.06 26.66 +2.15 63 4 4 +4
30DEC26 95.00 P 0.00 0.00 0.00 28.63 +2.21 63 0 3 0
30DEC26 97.50 P 0.00 0.00 0.00 30.72 +2.13 64 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 32.81 +2.17 64 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 34.91 +2.05 65 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 37.09 +2.14 65 0 1 0
30DEC26 107.50 P 0.00 0.00 0.00 39.31 +2.38 66 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 41.54 +2.42 66 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 43.77 +2.57 67 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 46.08 +2.76 68 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 48.41 +2.91 68 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 50.69 +2.32 69 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 53.08 +3.02 70 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 55.39 +3.05 70 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 57.49 +2.69 69 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 59.91 +2.81 70 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.82 +0.13 57 0 32 0
30MAR27 36.00 P 0.00 0.00 0.00 0.95 +0.17 57 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 1.08 +0.18 57 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.22 +0.19 57 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.36 +0.20 57 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.54 +0.25 57 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 1.72 +0.27 57 0 53 0
30MAR27 42.00 P 0.00 0.00 0.00 1.90 +0.27 57 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 2.09 +0.28 57 0 31 0
30MAR27 44.00 P 0.00 0.00 0.00 2.32 +0.33 57 0 14 0
30MAR27 45.00 P 0.00 0.00 0.00 2.56 +0.38 57 0 26 0
30MAR27 46.00 P 0.00 0.00 0.00 2.79 +0.38 57 0 2 0
30MAR27 47.00 P 0.00 0.00 0.00 3.03 +0.38 57 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 3.29 +0.41 57 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 3.59 +0.47 57 0 5 0
30MAR27 50.00 P 0.00 0.00 0.00 3.89 +0.52 57 0 457 0
30MAR27 52.50 P 0.00 0.00 0.00 4.64 +0.52 57 0 442 0
30MAR27 55.00 P 0.00 0.00 0.00 5.54 +0.67 57 0 657 0
30MAR27 57.50 P 0.00 0.00 0.00 6.47 +0.68 57 0 626 0
30MAR27 60.00 P 6.54 6.54 6.54 7.50 +0.78 56 1 650 -1
30MAR27 62.50 P 0.00 0.00 0.00 8.62 +0.86 56 0 4 0
30MAR27 65.00 P 8.88 8.88 8.88 9.74 +0.86 56 1 58 -1
30MAR27 67.50 P 0.00 0.00 0.00 11.06 +1.06 56 0 55 0
30MAR27 70.00 P 0.00 0.00 0.00 12.51 +1.17 57 0 52 0
30MAR27 72.50 P 0.00 0.00 0.00 14.04 +1.25 57 0 533 0
30MAR27 75.00 P 0.00 0.00 0.00 15.64 +1.33 58 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 17.31 +1.41 58 0 621 0
30MAR27 80.00 P 0.00 0.00 0.00 19.05 +1.48 59 0 65 0
30MAR27 82.50 P 0.00 0.00 0.00 20.84 +1.55 59 0 16 0
30MAR27 85.00 P 20.73 20.73 20.73 22.84 +1.77 60 4 104 +3
30MAR27 87.50 P 22.04 22.04 22.04 24.42 +1.55 59 8 68 +8
30MAR27 90.00 P 0.00 0.00 0.00 24.96 +0.70 54 0 39 0
30MAR27 92.50 P 0.00 0.00 0.00 28.46 +2.24 61 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 30.42 +2.27 61 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 32.38 +1.93 61 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 34.42 +1.96 62 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 36.52 +2.36 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 38.63 +2.37 62 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 40.75 +2.41 63 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 42.89 +2.49 63 0 0 0
29JUN27 50.00 P 3.98 3.98 3.98 4.83 +0.46 55 6 6 +6
29JUN27 52.50 P 0.00 0.00 0.00 5.70 +0.56 55 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 6.65 +0.60 55 0 6 0
29JUN27 57.50 P 0.00 0.00 0.00 7.62 +0.62 55 0 73 0
29JUN27 60.00 P 0.00 0.00 0.00 8.75 +0.76 55 0 22 0
29JUN27 62.50 P 0.00 0.00 0.00 9.89 +0.77 55 0 23 0
29JUN27 65.00 P 0.00 0.00 0.00 11.09 +0.84 55 0 25 0
29JUN27 67.50 P 0.00 0.00 0.00 12.49 +1.04 55 0 0 0
29JUN27 70.00 P 14.23 14.23 14.23 13.96 +1.19 55 15 16 +15
29JUN27 72.50 P 0.00 0.00 0.00 15.50 +1.34 56 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 17.13 +1.45 56 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 18.81 +1.54 57 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 20.54 +1.44 57 0 22 0
29JUN27 82.50 P 0.00 0.00 0.00 22.32 +1.50 58 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 24.22 +1.63 58 0 15 0
29JUN27 87.50 P 0.00 0.00 0.00 26.12 +1.74 59 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 27.98 +1.79 59 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 29.87 +2.12 59 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 31.83 +1.85 59 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 33.81 +2.18 60 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 35.79 +2.19 60 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 37.78 +2.16 60 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 39.89 +2.25 61 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 42.01 +2.34 61 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 44.13 +2.03 61 0 0 0
TOTAL PUT 5,189 55,204 -248
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 73.85
29JUN26 42.00 C 0.00 0.00 0.00 31.91 -2.91 0 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 30.91 -2.91 0 0 1 0
29JUN26 44.00 C 0.00 0.00 0.00 29.91 -2.91 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 28.92 -2.90 72 0 1 0
29JUN26 46.00 C 0.00 0.00 0.00 27.92 -2.90 66 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 26.92 -2.90 59 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 25.92 -2.90 0 0 11 0
29JUN26 49.00 C 0.00 0.00 0.00 24.92 -2.91 0 0 2 0
29JUN26 50.00 C 0.00 0.00 0.00 23.93 -2.90 61 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 21.44 -2.89 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.96 -2.89 56 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 16.37 -3.00 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.13 -2.66 56 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 11.84 -2.61 56 0 25 0
29JUN26 65.00 C 0.00 0.00 0.00 9.69 -2.75 56 0 22 0
29JUN26 67.50 C 0.00 0.00 0.00 7.73 -2.37 56 0 22 0
29JUN26 70.00 C 4.68 5.46 4.68 5.85 -2.27 53 48 198 +46
29JUN26 72.50 C 4.20 4.20 3.64 4.41 -1.90 54 70 160 +68
29JUN26 75.00 C 3.18 3.19 2.86 3.25 -1.47 55 50 2,785 +5
29JUN26 77.50 C 2.86 2.86 1.84 2.32 -1.23 55 138 403 +86
29JUN26 80.00 C 1.88 1.88 1.33 1.69 -0.89 57 176 948 +1
29JUN26 82.50 C 1.70 1.70 0.93 1.14 -0.76 57 199 1,179 -122
29JUN26 85.00 C 1.05 1.05 0.73 0.75 -0.56 57 377 999 +44
29JUN26 87.50 C 0.76 0.76 0.52 0.48 -0.40 56 75 400 0
29JUN26 90.00 C 0.64 0.64 0.43 0.30 -0.27 56 82 1,215 +34
29JUN26 92.50 C 0.51 0.51 0.49 0.18 -0.19 56 60 320 +22
29JUN26 95.00 C 0.27 0.27 0.27 0.11 -0.12 56 2 327 -2
29JUN26 97.50 C 0.27 0.27 0.27 0.07 -0.07 57 2 286 0
29JUN26 100.00 C 0.00 0.00 0.00 0.04 -0.05 57 0 941 0
29JUN26 102.50 C 0.22 0.22 0.22 0.03 -0.02 59 1 336 0
29JUN26 105.00 C 0.16 0.16 0.16 0.02 -0.01 60 1 378 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 99 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 285 0
29JUN26 112.50 C 0.09 0.09 0.09 0.01 0.00 65 20 239 -20
30JUL26 42.00 C 0.00 0.00 0.00 32.02 -2.83 54 0 20 0
30JUL26 43.00 C 0.00 0.00 0.00 31.03 -2.83 55 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 30.04 -2.84 55 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 29.05 -2.85 54 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 28.06 -2.87 53 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 27.08 -2.88 54 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 26.10 -2.88 54 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 25.12 -2.90 53 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.93 -3.12 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 21.73 -2.88 52 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 19.28 -2.82 48 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 16.98 -2.71 48 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 14.84 -2.50 49 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 13.06 -2.05 53 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.21 -2.15 53 0 2 0
30JUL26 67.50 C 0.00 0.00 0.00 9.24 -2.23 50 0 283 0
30JUL26 70.00 C 7.67 7.67 6.70 7.76 -1.70 51 17 211 -2
30JUL26 72.50 C 6.30 6.34 5.50 6.46 -1.64 52 42 232 +13
30JUL26 75.00 C 5.43 5.43 4.50 5.32 -1.29 52 84 400 +20
30JUL26 77.50 C 4.37 4.37 3.83 4.34 -1.15 52 120 237 +24
30JUL26 80.00 C 3.47 3.64 3.11 3.59 -0.96 53 49 279 +3
30JUL26 82.50 C 2.91 2.95 2.73 2.95 -0.83 54 56 201 +1
30JUL26 85.00 C 2.63 2.63 2.03 2.38 -0.66 54 71 300 -43
30JUL26 87.50 C 2.10 2.10 1.85 1.88 -0.52 54 47 220 +15
30JUL26 90.00 C 1.85 1.85 1.53 1.47 -0.42 54 42 359 +13
30JUL26 92.50 C 1.46 1.46 1.18 1.14 -0.33 54 114 203 +75
30JUL26 95.00 C 0.00 0.00 0.00 0.88 -0.26 54 0 309 0
30JUL26 97.50 C 0.00 0.00 0.00 0.68 -0.19 54 0 189 0
30JUL26 100.00 C 0.79 0.90 0.79 0.52 -0.15 54 2 92 +1
30JUL26 102.50 C 0.00 0.00 0.00 0.39 -0.11 54 0 30 0
30JUL26 105.00 C 0.60 0.60 0.60 0.30 -0.08 54 30 182 +29
30JUL26 107.50 C 0.52 0.58 0.51 0.22 -0.06 54 181 201 +165
28AUG26 46.00 C 0.00 0.00 0.00 28.06 -3.19 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 27.08 -3.20 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 26.10 -3.21 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 25.43 -2.93 53 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 24.07 -3.30 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 21.73 -3.25 34 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 19.91 -2.72 50 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 17.49 -2.87 46 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 15.77 -2.43 50 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 13.81 -2.38 49 0 45 0
28AUG26 65.00 C 0.00 0.00 0.00 12.54 -2.14 54 0 141 0
28AUG26 67.50 C 0.00 0.00 0.00 10.98 -1.88 54 0 109 0
28AUG26 70.00 C 0.00 0.00 0.00 9.28 -2.00 52 0 166 0
28AUG26 72.50 C 7.20 7.85 7.00 8.14 -1.39 53 83 112 +17
28AUG26 75.00 C 6.79 6.91 6.07 7.07 -1.24 53 104 175 +60
28AUG26 77.50 C 5.90 6.07 5.60 6.15 -1.09 54 105 423 +9
28AUG26 80.00 C 5.08 5.08 4.70 5.37 -0.93 55 39 425 +9
28AUG26 82.50 C 4.41 4.54 4.35 4.57 -0.91 55 31 401 0
28AUG26 85.00 C 4.62 4.62 3.46 3.86 -0.85 55 60 272 +13
28AUG26 87.50 C 2.96 3.35 2.96 3.26 -0.72 55 10 379 0
28AUG26 90.00 C 2.91 2.91 2.57 2.73 -0.63 55 116 356 -79
28AUG26 92.50 C 2.26 2.26 2.26 2.29 -0.53 55 15 241 -7
28AUG26 95.00 C 2.58 2.58 2.58 1.91 -0.45 55 1 283 0
28AUG26 97.50 C 2.09 2.09 1.79 1.59 -0.37 54 16 278 -15
28AUG26 100.00 C 0.00 0.00 0.00 1.32 -0.31 54 0 103 0
28AUG26 102.50 C 0.00 0.00 0.00 1.09 -0.26 54 0 33 0
28AUG26 105.00 C 0.00 0.00 0.00 0.90 -0.22 54 0 71 0
28AUG26 107.50 C 1.13 1.13 1.13 0.74 -0.18 54 15 67 +15
29SEP26 42.00 C 0.00 0.00 0.00 32.02 -3.38 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 31.03 -3.41 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 30.04 -3.40 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 29.05 -3.44 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 28.06 -3.47 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.65 -2.92 52 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.16 -3.47 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.43 -3.25 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.24 -3.49 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.15 -3.25 40 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 20.16 -2.99 44 0 140 0
29SEP26 57.50 C 0.00 0.00 0.00 18.47 -2.52 49 0 60 0
29SEP26 60.00 C 0.00 0.00 0.00 16.46 -2.51 48 0 182 0
29SEP26 62.50 C 0.00 0.00 0.00 14.84 -2.12 50 0 25 0
29SEP26 65.00 C 0.00 0.00 0.00 13.23 -1.95 50 0 1,533 0
29SEP26 67.50 C 0.00 0.00 0.00 11.79 -2.49 50 0 880 0
29SEP26 70.00 C 10.42 10.42 10.42 10.47 -1.91 51 15 269 0
29SEP26 72.50 C 8.64 8.64 8.60 9.35 -1.40 52 30 147 0
29SEP26 75.00 C 8.55 8.55 7.59 8.27 -1.27 52 29 172 -5
29SEP26 77.50 C 7.59 7.64 6.64 7.35 -1.13 53 51 177 +21
29SEP26 80.00 C 6.23 6.48 5.98 6.48 -1.06 53 46 329 -15
29SEP26 82.50 C 6.20 6.20 5.06 5.73 -0.99 53 42 282 +14
29SEP26 85.00 C 4.70 4.70 4.50 5.09 -0.84 54 45 237 +9
29SEP26 87.50 C 4.92 4.92 4.00 4.43 -0.74 54 54 594 +30
29SEP26 90.00 C 3.98 4.03 3.70 3.85 -0.64 54 32 593 +2
29SEP26 92.50 C 3.43 3.54 3.40 3.33 -0.56 54 45 361 +15
29SEP26 95.00 C 0.00 0.00 0.00 2.88 -0.48 54 0 681 0
29SEP26 97.50 C 0.00 0.00 0.00 2.49 -0.41 53 0 105 0
29SEP26 100.00 C 2.88 2.88 2.88 2.14 -0.36 53 1 282 0
29SEP26 102.50 C 0.00 0.00 0.00 1.84 -0.31 53 0 64 0
29SEP26 105.00 C 0.00 0.00 0.00 1.59 -0.25 53 0 112 0
29SEP26 107.50 C 0.00 0.00 0.00 1.36 -0.22 53 0 94 0
29SEP26 110.00 C 1.60 1.69 1.60 1.17 -0.18 53 24 170 +19
29SEP26 112.50 C 1.56 1.66 1.47 1.00 -0.15 53 76 295 +76
30DEC26 42.00 C 0.00 0.00 0.00 33.17 -2.92 52 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 32.26 -2.90 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 31.36 -2.88 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 30.47 -2.85 51 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 29.59 -2.82 51 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 28.73 -2.78 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.87 -2.76 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.04 -2.71 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.20 -2.69 50 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 24.21 -2.58 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.30 -2.48 49 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 20.15 -2.72 47 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 18.47 -2.60 47 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 16.96 -2.74 47 0 23 0
30DEC26 65.00 C 0.00 0.00 0.00 15.83 -1.95 49 0 40 0
30DEC26 67.50 C 0.00 0.00 0.00 14.21 -2.15 48 0 173 0
30DEC26 70.00 C 0.00 0.00 0.00 13.23 -1.68 50 0 82 0
30DEC26 72.50 C 0.00 0.00 0.00 12.10 -1.55 50 0 85 0
30DEC26 75.00 C 10.00 10.00 10.00 11.07 -1.44 50 6 281 0
30DEC26 77.50 C 0.00 0.00 0.00 10.14 -1.29 50 0 70 0
30DEC26 80.00 C 0.00 0.00 0.00 9.29 -1.30 51 0 576 0
30DEC26 82.50 C 0.00 0.00 0.00 8.53 -0.97 51 0 78 0
30DEC26 85.00 C 0.00 0.00 0.00 7.79 -1.16 51 0 76 0
30DEC26 87.50 C 0.00 0.00 0.00 7.05 -1.10 51 0 105 0
30DEC26 90.00 C 0.00 0.00 0.00 6.39 -1.01 51 0 614 0
30DEC26 92.50 C 0.00 0.00 0.00 5.78 -0.93 51 0 16 0
30DEC26 95.00 C 5.17 5.17 5.17 5.22 -0.86 51 15 55 +15
30DEC26 97.50 C 4.79 4.79 4.79 4.72 -0.79 51 15 128 +15
30DEC26 100.00 C 0.00 0.00 0.00 4.26 -0.73 51 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 3.85 -0.66 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.37 -0.71 50 0 27 0
30DEC26 107.50 C 0.00 0.00 0.00 3.04 -0.65 50 0 239 0
30MAR27 42.00 C 0.00 0.00 0.00 34.03 -2.84 51 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 32.60 -3.39 44 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 32.32 -2.80 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 31.50 -2.76 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 30.68 -3.06 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 29.87 -3.06 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 28.52 -3.22 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 27.74 -3.54 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.02 -3.13 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.24 -3.56 46 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 23.29 -3.35 45 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 21.68 -3.29 46 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 20.18 -2.72 46 0 260 0
30MAR27 62.50 C 0.00 0.00 0.00 18.76 -2.56 47 0 424 0
30MAR27 65.00 C 0.00 0.00 0.00 17.43 -2.41 47 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 16.18 -2.28 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.00 -2.16 47 0 0 0
30MAR27 72.50 C 13.37 13.37 13.37 14.08 -1.89 48 15 36 +15
30MAR27 75.00 C 12.54 12.54 12.50 13.19 -1.66 49 34 18 +17
30MAR27 77.50 C 12.45 12.45 12.45 12.34 -1.48 50 15 18 0
30MAR27 80.00 C 0.00 0.00 0.00 11.48 -1.34 50 0 52 0
30MAR27 82.50 C 0.00 0.00 0.00 10.70 -1.27 50 0 37 0
30MAR27 85.00 C 0.00 0.00 0.00 10.02 -1.16 50 0 46 0
30MAR27 87.50 C 0.00 0.00 0.00 9.26 -1.19 50 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 8.55 -1.16 50 0 133 0
30MAR27 92.50 C 0.00 0.00 0.00 7.90 -1.08 50 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 7.30 -1.01 50 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 6.74 -0.95 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 6.22 -0.89 50 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 5.74 -0.84 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 5.30 -0.78 50 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 4.89 -0.73 50 0 167 0
29JUN27 50.00 C 0.00 0.00 0.00 28.31 -2.74 48 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 26.12 -3.10 46 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 24.49 -2.97 46 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 22.89 -2.90 46 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 22.09 -2.14 49 0 90 0
29JUN27 62.50 C 0.00 0.00 0.00 20.11 -2.64 47 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 18.82 -2.52 47 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 17.64 -2.37 47 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 16.53 -2.26 47 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 15.81 -1.83 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 14.77 -1.78 49 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 13.99 -1.56 49 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 13.13 -1.43 49 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 12.34 -1.35 50 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 11.76 -1.13 50 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 10.97 -1.26 50 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 10.22 -1.22 50 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 9.60 -1.10 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 8.99 -1.08 50 0 1 0
29JUN27 97.50 C 0.00 0.00 0.00 8.37 -1.08 50 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 7.82 -1.01 50 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 7.35 -0.86 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 6.88 -0.86 50 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 6.41 -0.85 50 0 45 0
TOTAL CALL 3,341 32,395 +726
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 90 0 63 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 86 0 67 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 80 0 188 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 219 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 108 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 316 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 391 0
29JUN26 52.50 P 0.13 0.13 0.13 0.01 0.00 57 50 710 0
29JUN26 55.00 P 0.14 0.14 0.14 0.03 +0.01 56 1 1,521 0
29JUN26 57.50 P 0.27 0.27 0.27 0.09 +0.05 57 9 1,124 0
29JUN26 60.00 P 0.25 0.42 0.25 0.19 +0.10 56 10 4,722 0
29JUN26 62.50 P 0.64 0.69 0.60 0.41 +0.21 57 61 2,215 0
29JUN26 65.00 P 0.57 1.08 0.51 0.76 +0.35 57 167 3,332 +51
29JUN26 67.50 P 0.91 1.66 0.88 1.29 +0.54 56 150 1,081 -35
29JUN26 70.00 P 1.32 2.67 1.29 2.08 +0.84 57 719 2,444 +574
29JUN26 72.50 P 1.98 4.05 1.98 3.18 +1.20 57 156 2,991 -6
29JUN26 75.00 P 3.67 5.27 3.57 4.46 +1.44 57 81 1,964 +15
29JUN26 77.50 P 5.26 6.97 5.04 6.10 +1.76 59 111 248 -64
29JUN26 80.00 P 8.28 8.28 8.28 7.92 +2.12 60 1 307 0
29JUN26 82.50 P 0.00 0.00 0.00 9.66 +1.95 56 0 771 0
29JUN26 85.00 P 0.00 0.00 0.00 11.79 +2.11 56 0 625 0
29JUN26 87.50 P 0.00 0.00 0.00 14.03 +2.54 56 0 68 0
29JUN26 90.00 P 0.00 0.00 0.00 16.85 +3.05 73 0 48 0
29JUN26 92.50 P 0.00 0.00 0.00 19.27 +2.78 77 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 21.75 +2.85 83 0 2 0
29JUN26 97.50 P 0.00 0.00 0.00 24.04 +2.77 81 0 10 0
29JUN26 100.00 P 0.00 0.00 0.00 26.72 +3.02 94 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 28.99 +3.24 90 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 31.57 +3.01 99 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 34.66 +3.63 124 0 10 0
29JUN26 110.00 P 0.00 0.00 0.00 36.90 +3.65 122 0 24 0
29JUN26 112.50 P 0.00 0.00 0.00 39.34 +3.59 124 0 524 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 90 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 14 0
30JUL26 44.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.03 +0.02 56 0 37 0
30JUL26 46.00 P 0.00 0.00 0.00 0.04 +0.03 55 0 9 0
30JUL26 47.00 P 0.00 0.00 0.00 0.05 +0.03 54 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.07 +0.04 54 0 60 0
30JUL26 49.00 P 0.29 0.29 0.29 0.09 +0.05 54 13 55 -5
30JUL26 50.00 P 0.35 0.35 0.35 0.11 +0.06 54 1 228 -1
30JUL26 52.50 P 0.00 0.00 0.00 0.22 +0.12 54 0 96 0
30JUL26 55.00 P 0.59 0.60 0.59 0.39 +0.20 54 6 69 -4
30JUL26 57.50 P 0.82 0.83 0.82 0.64 +0.29 54 42 146 +30
30JUL26 60.00 P 0.85 1.19 0.85 0.97 +0.38 53 74 333 -50
30JUL26 62.50 P 1.28 1.61 1.28 1.43 +0.55 53 47 296 -37
30JUL26 65.00 P 2.25 2.31 2.25 2.05 +0.73 53 23 502 -3
30JUL26 67.50 P 2.37 3.00 2.37 2.84 +0.93 53 45 376 +30
30JUL26 70.00 P 3.34 4.49 3.32 3.83 +1.17 53 53 247 -4
30JUL26 72.50 P 4.53 5.93 4.53 5.11 +1.49 54 228 392 +143
30JUL26 75.00 P 7.11 7.33 6.56 6.55 +1.72 55 47 178 -10
30JUL26 77.50 P 7.94 8.79 7.94 7.96 +1.76 54 47 281 -10
30JUL26 80.00 P 8.74 9.95 8.74 9.71 +1.96 56 2 200 0
30JUL26 82.50 P 0.00 0.00 0.00 11.59 +2.17 56 0 133 0
30JUL26 85.00 P 0.00 0.00 0.00 13.57 +2.32 58 0 183 0
30JUL26 87.50 P 0.00 0.00 0.00 15.66 +2.47 59 0 222 0
30JUL26 90.00 P 0.00 0.00 0.00 17.82 +2.57 60 0 107 0
30JUL26 92.50 P 0.00 0.00 0.00 20.09 +2.68 62 0 21 0
30JUL26 95.00 P 0.00 0.00 0.00 22.42 +2.75 64 0 50 0
30JUL26 97.50 P 0.00 0.00 0.00 24.79 +2.81 66 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 27.23 +3.01 69 0 10 0
30JUL26 102.50 P 0.00 0.00 0.00 29.35 +2.60 66 0 10 0
30JUL26 105.00 P 0.00 0.00 0.00 32.19 +3.22 76 0 10 0
30JUL26 107.50 P 0.00 0.00 0.00 34.66 +3.61 79 0 10 0
28AUG26 46.00 P 0.00 0.00 0.00 0.17 +0.08 54 0 89 0
28AUG26 47.00 P 0.00 0.00 0.00 0.21 +0.10 54 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.27 +0.12 54 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.32 +0.14 54 0 16 0
28AUG26 50.00 P 0.00 0.00 0.00 0.40 +0.17 54 0 28 0
28AUG26 52.50 P 0.00 0.00 0.00 0.63 +0.24 54 0 73 0
28AUG26 55.00 P 1.04 1.04 1.04 0.95 +0.34 54 2 83 +2
28AUG26 57.50 P 1.10 1.56 1.10 1.31 +0.40 54 79 193 +11
28AUG26 60.00 P 2.00 2.00 1.80 1.80 +0.55 53 11 311 0
28AUG26 62.50 P 2.88 2.88 2.88 2.45 +0.70 53 30 200 +30
28AUG26 65.00 P 2.76 3.77 2.76 3.22 +0.85 53 87 355 +53
28AUG26 67.50 P 3.67 4.48 3.67 4.12 +1.00 53 292 429 +135
28AUG26 70.00 P 4.76 5.93 4.76 5.27 +1.29 54 625 670 +507
28AUG26 72.50 P 6.07 7.42 6.04 6.57 +1.48 54 107 254 +5
28AUG26 75.00 P 7.80 8.58 7.80 7.94 +1.59 54 55 266 -35
28AUG26 77.50 P 8.97 8.97 8.97 9.52 +1.76 55 7 288 +7
28AUG26 80.00 P 11.80 11.80 11.64 11.23 +1.93 56 30 435 -24
28AUG26 82.50 P 0.00 0.00 0.00 13.03 +2.02 57 0 414 0
28AUG26 85.00 P 0.00 0.00 0.00 14.90 +2.17 57 0 102 0
28AUG26 87.50 P 0.00 0.00 0.00 16.88 +2.50 58 0 169 0
28AUG26 90.00 P 0.00 0.00 0.00 18.91 +2.37 59 0 180 0
28AUG26 92.50 P 0.00 0.00 0.00 21.06 +2.65 60 0 108 0
28AUG26 95.00 P 0.00 0.00 0.00 23.24 +2.99 61 0 15 0
28AUG26 97.50 P 0.00 0.00 0.00 25.53 +3.24 62 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 27.82 +3.11 64 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 30.20 +3.18 65 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 32.59 +3.38 67 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 34.71 +3.10 65 0 0 0
29SEP26 42.00 P 0.48 0.48 0.48 0.16 +0.07 53 15 26 +13
29SEP26 43.00 P 0.00 0.00 0.00 0.20 +0.09 53 0 7 0
29SEP26 44.00 P 0.00 0.00 0.00 0.25 +0.11 53 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.31 +0.13 53 0 11 0
29SEP26 46.00 P 0.00 0.00 0.00 0.37 +0.16 53 0 43 0
29SEP26 47.00 P 0.00 0.00 0.00 0.45 +0.18 53 0 42 0
29SEP26 48.00 P 0.63 0.63 0.63 0.53 +0.21 53 1 80 +1
29SEP26 49.00 P 0.69 0.69 0.69 0.62 +0.24 53 1 296 +1
29SEP26 50.00 P 0.75 0.75 0.75 0.74 +0.27 53 1 1,722 +1
29SEP26 52.50 P 0.95 1.00 0.95 1.08 +0.37 53 2 580 +2
29SEP26 55.00 P 1.21 1.26 1.21 1.43 +0.41 53 16 770 +16
29SEP26 57.50 P 1.60 2.15 1.60 1.93 +0.52 52 62 865 +29
29SEP26 60.00 P 2.28 2.82 2.28 2.56 +0.71 52 43 1,153 +20
29SEP26 62.50 P 3.49 3.49 3.42 3.28 +0.83 52 49 185 0
29SEP26 65.00 P 3.80 4.52 3.80 4.12 +0.99 52 30 1,949 +15
29SEP26 67.50 P 4.58 5.57 4.58 5.11 +1.13 52 60 808 +15
29SEP26 70.00 P 5.73 7.02 5.73 6.21 +1.28 52 55 271 -10
29SEP26 72.50 P 7.04 8.22 7.04 7.67 +1.59 53 17 132 -14
29SEP26 75.00 P 9.14 9.14 9.14 9.14 +1.76 54 1 294 -1
29SEP26 77.50 P 0.00 0.00 0.00 10.56 +1.75 54 0 385 0
29SEP26 80.00 P 13.16 13.16 13.16 12.25 +1.89 54 15 758 -15
29SEP26 82.50 P 13.15 13.15 13.15 14.02 +1.95 55 10 417 -10
29SEP26 85.00 P 0.00 0.00 0.00 15.96 +2.18 56 0 160 0
29SEP26 87.50 P 0.00 0.00 0.00 17.85 +2.26 56 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 19.86 +2.39 57 0 200 0
29SEP26 92.50 P 0.00 0.00 0.00 21.90 +2.44 57 0 190 0
29SEP26 95.00 P 0.00 0.00 0.00 24.04 +2.54 58 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 26.22 +2.60 59 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 28.45 +2.69 60 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 30.68 +3.11 61 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.06 +3.16 62 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.44 +3.66 64 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 37.84 +3.77 65 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 40.26 +3.87 67 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.59 +0.16 51 0 21 0
30DEC26 43.00 P 0.00 0.00 0.00 0.68 +0.17 51 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 0.79 +0.19 51 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.92 +0.23 51 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 1.04 +0.25 51 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 1.18 +0.26 51 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 1.35 +0.31 51 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 1.53 +0.36 51 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 1.70 +0.36 51 0 195 0
30DEC26 52.50 P 2.27 2.27 2.27 2.17 +0.44 50 15 155 +13
30DEC26 55.00 P 2.80 2.80 2.80 2.74 +0.55 50 10 855 -10
30DEC26 57.50 P 3.44 3.60 3.44 3.41 +0.64 50 11 438 0
30DEC26 60.00 P 4.33 4.33 4.33 4.19 +0.73 50 1 147 0
30DEC26 62.50 P 0.00 0.00 0.00 5.16 +0.92 50 0 129 0
30DEC26 65.00 P 0.00 0.00 0.00 6.06 +0.92 49 0 345 0
30DEC26 67.50 P 0.00 0.00 0.00 7.17 +1.09 50 0 276 0
30DEC26 70.00 P 0.00 0.00 0.00 8.42 +1.28 50 0 59 0
30DEC26 72.50 P 0.00 0.00 0.00 9.81 +1.34 50 0 241 0
30DEC26 75.00 P 0.00 0.00 0.00 11.26 +1.43 51 0 226 0
30DEC26 77.50 P 0.00 0.00 0.00 12.74 +1.47 51 0 75 0
30DEC26 80.00 P 0.00 0.00 0.00 14.45 +1.65 51 0 122 0
30DEC26 82.50 P 0.00 0.00 0.00 16.18 +1.83 52 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 17.96 +1.89 52 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 19.85 +2.00 53 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 21.78 +2.47 53 0 576 0
30DEC26 92.50 P 0.00 0.00 0.00 23.75 +2.56 53 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 25.83 +2.68 54 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 27.81 +2.24 54 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 29.90 +2.79 54 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 32.02 +2.79 55 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.18 +2.88 55 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 36.36 +2.45 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 1.11 +0.23 50 0 13 0
30MAR27 43.00 P 0.00 0.00 0.00 1.24 +0.23 50 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 1.42 +0.28 50 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 1.60 +0.32 50 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 1.77 +0.33 50 0 1 0
30MAR27 47.00 P 2.14 2.14 2.14 1.95 +0.33 50 1 2 +1
30MAR27 48.00 P 0.00 0.00 0.00 2.17 +0.37 50 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 2.40 +0.43 50 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 2.58 +0.44 49 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 3.16 +0.51 49 0 230 0
30MAR27 55.00 P 4.04 4.15 4.04 3.84 +0.59 49 35 206 -25
30MAR27 57.50 P 0.00 0.00 0.00 4.64 +0.68 49 0 145 0
30MAR27 60.00 P 0.00 0.00 0.00 5.52 +0.77 49 0 280 0
30MAR27 62.50 P 6.07 6.07 6.07 6.48 +0.84 49 15 315 +14
30MAR27 65.00 P 0.00 0.00 0.00 7.55 +0.96 48 0 216 0
30MAR27 67.50 P 0.00 0.00 0.00 8.72 +1.03 49 0 35 0
30MAR27 70.00 P 0.00 0.00 0.00 9.89 +1.03 48 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 11.22 +1.10 48 0 63 0
30MAR27 75.00 P 0.00 0.00 0.00 12.86 +1.42 49 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 14.34 +1.40 49 0 45 0
30MAR27 80.00 P 16.95 16.95 16.95 16.02 +1.75 50 15 15 -15
30MAR27 82.50 P 18.71 18.71 18.71 17.72 +1.70 50 15 45 -15
30MAR27 85.00 P 19.75 19.75 19.75 19.48 +1.76 50 15 30 0
30MAR27 87.50 P 0.00 0.00 0.00 21.45 +1.98 51 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 23.49 +2.59 52 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 25.41 +2.69 52 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 27.35 +2.60 52 0 46 0
30MAR27 97.50 P 0.00 0.00 0.00 29.16 +2.59 52 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 31.15 +2.49 52 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 33.51 +2.79 54 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 35.62 +2.90 54 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 37.81 +2.98 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 3.62 +0.52 49 0 17 0
29JUN27 52.50 P 4.50 4.50 4.50 4.32 +0.58 49 30 32 +30
29JUN27 55.00 P 0.00 0.00 0.00 5.12 +0.67 49 0 16 0
29JUN27 57.50 P 0.00 0.00 0.00 6.00 +0.77 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 6.97 +0.84 49 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.03 +0.93 48 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 9.15 +1.00 48 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 10.37 +1.08 48 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 11.69 +1.14 48 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 13.08 +1.27 49 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 14.52 +1.34 49 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 16.07 +1.44 49 0 16 0
29JUN27 80.00 P 0.00 0.00 0.00 17.70 +1.55 49 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 19.37 +1.62 49 0 10 0
29JUN27 85.00 P 21.90 21.90 21.90 21.10 +1.70 49 10 13 +8
29JUN27 87.50 P 0.00 0.00 0.00 22.57 +1.45 49 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 24.84 +2.14 51 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 26.71 +2.20 51 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 28.62 +2.44 51 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 30.71 +2.25 51 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 32.89 +2.77 52 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 34.69 +2.66 52 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 36.74 +2.72 52 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 38.80 +2.72 52 0 0 0
TOTAL PUT 4,020 53,487 +1,369
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNP - SINOPHARM CLOSING PRICE HK$ 17.08
29JUN26 12.50 C 0.00 0.00 0.00 4.59 +0.18 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.09 +0.18 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.59 +0.18 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.09 +0.18 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.59 +0.18 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.10 +0.19 33 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.60 +0.18 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.12 +0.17 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.67 +0.10 22 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 0.35 +0.07 24 0 60 0
29JUN26 17.50 C 0.00 0.00 0.00 0.16 +0.05 25 0 177 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 67 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 114 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 331 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 212 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 346 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 428 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.59 +0.18 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.09 +0.15 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.59 +0.15 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.09 +0.18 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.59 +0.18 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.10 +0.19 29 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.61 +0.19 27 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.14 +0.16 25 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.76 +0.12 26 0 15 0
30JUL26 17.00 C 0.00 0.00 0.00 0.45 +0.08 25 0 120 0
30JUL26 17.50 C 0.00 0.00 0.00 0.27 +0.06 26 0 42 0
30JUL26 18.00 C 0.00 0.00 0.00 0.15 +0.04 26 0 97 0
30JUL26 18.50 C 0.00 0.00 0.00 0.08 +0.02 25 0 64 0
30JUL26 19.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 130 0
30JUL26 19.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 158 0
30JUL26 20.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 228 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.59 +0.15 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.09 +0.15 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.59 +0.15 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.09 +0.15 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.59 +0.18 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.10 +0.19 26 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.62 +0.17 26 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.18 +0.13 25 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.85 +0.11 26 0 15 0
28AUG26 17.00 C 0.00 0.00 0.00 0.58 +0.08 26 0 90 0
28AUG26 17.50 C 0.00 0.00 0.00 0.39 +0.05 26 0 135 0
28AUG26 18.00 C 0.00 0.00 0.00 0.26 +0.03 25 0 78 0
28AUG26 18.50 C 0.00 0.00 0.00 0.18 +0.03 26 0 74 0
28AUG26 19.00 C 0.00 0.00 0.00 0.12 +0.02 26 0 75 0
28AUG26 19.50 C 0.00 0.00 0.00 0.08 +0.02 26 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.59 +0.15 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.09 +0.15 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.59 +0.15 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.09 +0.15 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.59 +0.18 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.10 +0.18 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.64 +0.16 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.25 +0.13 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.93 +0.07 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.72 +0.08 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.54 +0.07 26 0 1 0
29SEP26 18.00 C 0.00 0.00 0.00 0.40 +0.06 26 0 50 0
29SEP26 18.50 C 0.00 0.00 0.00 0.29 +0.04 26 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 0.21 +0.03 26 0 74 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 +0.03 26 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 209 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 25 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.59 +0.15 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.09 +0.15 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.59 +0.15 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.10 +0.16 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.62 +0.18 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.20 +0.17 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.84 +0.15 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.55 +0.14 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.30 +0.12 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.08 +0.11 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.90 +0.10 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.74 +0.09 26 0 100 0
30DEC26 18.50 C 0.00 0.00 0.00 0.61 +0.09 26 0 70 0
30DEC26 19.00 C 0.00 0.00 0.00 0.50 +0.07 26 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.40 +0.06 26 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.32 +0.05 26 0 204 0
30DEC26 21.00 C 0.00 0.00 0.00 0.20 +0.04 26 0 223 0
30DEC26 22.00 C 0.00 0.00 0.00 0.13 +0.03 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.59 +0.14 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.09 +0.14 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.60 +0.11 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.18 +0.13 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.77 +0.19 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.43 +0.17 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.13 +0.16 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.87 +0.11 26 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.62 +0.10 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.40 +0.14 26 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.21 +0.13 26 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 1.04 +0.12 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.89 +0.12 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.75 +0.09 26 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.64 +0.08 26 0 10 0
30MAR27 20.00 C 0.00 0.00 0.00 0.52 +0.05 26 0 275 0
30MAR27 21.00 C 0.00 0.00 0.00 0.37 +0.04 26 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.27 +0.05 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.19 +0.04 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.13 +0.03 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.09 +0.02 26 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.59 +0.09 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.12 +0.08 26 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.73 +0.09 27 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.35 +0.08 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.00 +0.15 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.70 +0.15 26 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.41 +0.08 26 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 2.12 +0.08 26 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 1.88 +0.13 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.64 +0.11 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.45 +0.10 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.28 +0.10 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.12 +0.08 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.98 +0.08 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.86 +0.07 26 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.75 +0.07 26 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 0.57 +0.06 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.42 +0.04 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.31 +0.03 26 0 0 0
TOTAL CALL 0 6,519 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 42 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 79 0
29JUN26 15.50 P 0.00 0.00 0.00 0.10 -0.04 26 0 180 0
29JUN26 16.00 P 0.28 0.28 0.28 0.24 -0.07 25 12 211 -12
29JUN26 16.50 P 0.00 0.00 0.00 0.47 -0.10 25 0 181 0
29JUN26 17.00 P 0.94 0.94 0.94 0.82 -0.13 25 15 287 0
29JUN26 17.50 P 0.00 0.00 0.00 1.23 -0.17 24 0 340 0
29JUN26 18.00 P 0.00 0.00 0.00 1.70 -0.18 25 0 294 0
29JUN26 18.50 P 0.00 0.00 0.00 2.18 -0.19 0 0 301 0
29JUN26 19.00 P 0.00 0.00 0.00 2.68 -0.19 20 0 384 0
29JUN26 19.50 P 0.00 0.00 0.00 3.18 -0.14 27 0 314 0
29JUN26 20.00 P 0.00 0.00 0.00 3.66 -0.17 0 0 540 0
29JUN26 21.00 P 0.00 0.00 0.00 4.69 -0.14 52 0 305 0
29JUN26 22.00 P 0.00 0.00 0.00 5.72 -0.12 73 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 6.72 -0.10 81 0 8 0
29JUN26 24.00 P 0.00 0.00 0.00 7.69 -0.14 76 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.72 -0.12 97 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.72 -0.11 105 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.72 -0.11 112 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.71 -0.11 115 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.71 -0.11 121 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.71 -0.12 128 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.71 -0.12 134 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.15 -0.04 25 0 13 0
30JUL26 15.50 P 0.00 0.00 0.00 0.27 -0.06 25 0 39 0
30JUL26 16.00 P 0.00 0.00 0.00 0.45 -0.07 25 0 96 0
30JUL26 16.50 P 0.00 0.00 0.00 0.69 -0.10 25 0 151 0
30JUL26 17.00 P 0.00 0.00 0.00 1.01 -0.10 25 0 574 0
30JUL26 17.50 P 0.00 0.00 0.00 1.37 -0.15 25 0 75 0
30JUL26 18.00 P 1.89 1.89 1.89 1.79 -0.16 26 7 50 -7
30JUL26 18.50 P 0.00 0.00 0.00 2.23 -0.18 25 0 52 0
30JUL26 19.00 P 0.00 0.00 0.00 2.70 -0.18 25 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 3.20 -0.15 28 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 3.69 -0.14 29 0 56 0
30JUL26 21.00 P 0.00 0.00 0.00 4.72 -0.12 41 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 5.72 -0.12 47 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.72 -0.12 53 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.72 -0.12 59 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.72 -0.12 64 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.72 -0.11 68 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.72 -0.11 73 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.71 -0.11 75 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.72 -0.10 82 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.72 -0.13 86 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.15 -0.04 26 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.26 -0.05 26 0 108 0
28AUG26 15.50 P 0.00 0.00 0.00 0.41 -0.05 26 0 82 0
28AUG26 16.00 P 0.00 0.00 0.00 0.58 -0.08 25 0 47 0
28AUG26 16.50 P 0.00 0.00 0.00 0.84 -0.09 25 0 63 0
28AUG26 17.00 P 0.00 0.00 0.00 1.12 -0.12 25 0 98 0
28AUG26 17.50 P 1.53 1.53 1.51 1.46 -0.13 24 30 57 +30
28AUG26 18.00 P 0.00 0.00 0.00 1.87 -0.16 25 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 2.29 -0.17 25 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 2.74 -0.18 25 0 90 0
28AUG26 19.50 P 0.00 0.00 0.00 3.25 -0.10 29 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.73 -0.10 30 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.72 -0.12 35 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.72 -0.12 40 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.72 -0.12 44 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.72 -0.12 49 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.72 -0.12 53 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.72 -0.11 57 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.73 -0.10 62 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.14 -0.03 25 0 116 0
29SEP26 14.50 P 0.00 0.00 0.00 0.23 -0.03 25 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.36 -0.05 26 0 47 0
29SEP26 15.50 P 0.00 0.00 0.00 0.51 -0.06 25 0 121 0
29SEP26 16.00 P 0.00 0.00 0.00 0.71 -0.07 25 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 0.94 -0.10 24 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 1.24 -0.17 25 0 10 0
29SEP26 17.50 P 1.55 1.55 1.55 1.64 -0.08 27 15 16 +12
29SEP26 18.00 P 0.00 0.00 0.00 1.96 -0.15 25 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 2.37 -0.15 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.80 -0.16 26 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 3.25 -0.10 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.73 -0.10 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.74 -0.10 32 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 5.72 -0.12 35 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.72 -0.12 39 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.72 -0.12 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.72 -0.12 47 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.72 -0.11 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.73 -0.10 55 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.72 -0.10 56 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.72 -0.10 59 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.72 -0.13 62 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.72 -0.11 65 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.33 -0.02 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.45 -0.03 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.59 -0.06 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.77 -0.06 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.99 -0.05 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.27 -0.06 26 0 88 0
30DEC26 17.00 P 0.00 0.00 0.00 1.55 -0.08 26 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 1.87 -0.09 26 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 2.21 -0.10 26 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 2.58 -0.12 26 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.97 -0.13 26 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 3.38 -0.05 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.78 -0.09 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.74 -0.12 26 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 5.72 -0.12 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.72 -0.12 32 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.72 -0.12 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.72 -0.12 38 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 9.72 -0.11 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.73 -0.10 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.72 -0.11 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.72 -0.10 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.72 -0.13 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.72 -0.11 53 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.19 0.00 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.27 0.00 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.37 -0.01 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.47 -0.03 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.61 -0.04 26 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.78 -0.02 26 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 1.00 0.00 26 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 1.23 -0.04 26 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 1.49 -0.04 26 0 35 0
30MAR27 17.00 P 0.00 0.00 0.00 1.77 -0.05 26 0 75 0
30MAR27 17.50 P 0.00 0.00 0.00 2.08 -0.06 26 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.40 -0.08 26 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 2.76 -0.08 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.13 -0.10 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.45 -0.10 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.87 -0.07 24 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.74 -0.12 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.72 -0.12 25 0 3 0
30MAR27 23.00 P 0.00 0.00 0.00 6.73 -0.11 29 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 7.73 -0.11 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.73 -0.11 34 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 9.72 -0.11 36 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 10.73 -0.10 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.72 -0.11 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.72 -0.10 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.72 -0.13 45 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.29 -0.02 26 0 20 0
29JUN27 13.00 P 0.00 0.00 0.00 0.39 -0.02 27 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.51 -0.03 27 0 2 0
29JUN27 14.00 P 0.00 0.00 0.00 0.65 -0.04 27 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.82 -0.04 27 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.01 -0.05 27 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 1.22 -0.06 27 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.46 -0.07 27 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.73 -0.07 27 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.01 -0.08 27 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.32 -0.10 27 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.65 -0.07 27 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.01 -0.07 28 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.38 -0.06 28 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.77 -0.05 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.18 -0.03 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.01 -0.05 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.87 -0.03 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.76 -0.08 28 0 0 0
TOTAL PUT 79 6,479 +23
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SUN - SUNAC CLOSING PRICE HK$ 0.00
29JUN26 1.00 C 0.00 0.00 0.00 0.14 0.00 120 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.11 -0.01 114 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.09 0.00 115 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.07 -0.01 112 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.06 0.00 117 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.05 0.00 120 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.04 0.00 120 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.03 0.00 117 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.02 0.00 111 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.09 0.00 122 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.11 0.00 116 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.14 0.00 117 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.17 -0.01 114 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.21 0.00 119 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.25 0.00 121 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.29 0.00 122 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.33 0.00 119 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.37 0.00 113 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.42 0.00 123 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.46 0.00 111 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.51 0.00 118 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.56 0.00 125 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.61 0.00 131 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.65 0.00 0 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.70 0.00 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.75 0.00 0 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.80 0.00 0 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.85 0.00 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.90 0.00 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.95 0.00 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.05 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 81.65
29JUN26 46.00 C 0.00 0.00 0.00 35.72 -0.71 79 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 34.72 -0.71 71 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 33.72 -0.71 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.72 -0.71 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.72 -0.72 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.23 -0.71 63 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.73 -0.71 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.23 -0.72 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.74 -0.71 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 19.24 -0.72 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 16.75 -0.71 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.25 -0.40 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 11.75 -0.41 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 9.26 -0.41 19 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 6.80 -0.41 19 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 4.48 -0.39 20 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 2.45 -0.40 18 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 1.12 -0.29 19 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 0.42 -0.15 20 0 53 0
29JUN26 87.50 C 0.00 0.00 0.00 0.12 -0.06 20 0 98 0
29JUN26 90.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 74 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 22 0 224 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 26 0 100 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 30 0 38 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 33 0 160 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 40 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 21.88 -0.73 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 19.39 -0.74 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 16.90 -0.76 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 14.43 -0.40 22 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 11.97 -0.40 21 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 9.59 -0.37 21 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 7.35 -0.34 21 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 5.35 -0.27 21 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 3.55 -0.33 20 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 2.27 -0.22 20 0 15 0
30JUL26 85.00 C 1.00 1.00 1.00 1.36 -0.15 21 2 16 +2
30JUL26 87.50 C 0.00 0.00 0.00 0.76 -0.09 21 0 22 0
30JUL26 90.00 C 0.38 0.38 0.38 0.41 -0.03 21 1 24 0
30JUL26 92.50 C 0.00 0.00 0.00 0.20 -0.01 21 0 16 0
30JUL26 95.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 22.02 -0.79 23 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 19.54 -0.82 21 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 17.09 -0.83 23 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 14.67 -0.38 23 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 12.32 -0.36 23 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 10.09 -0.32 23 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 8.03 -0.28 23 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 6.01 -0.54 21 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 4.49 -0.40 22 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 3.23 -0.24 22 0 5 0
28AUG26 85.00 C 2.01 2.01 2.01 2.25 -0.18 22 15 20 0
28AUG26 87.50 C 1.22 1.22 1.22 1.51 -0.14 22 1 1 +1
28AUG26 90.00 C 0.00 0.00 0.00 1.01 -0.05 23 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.65 -0.01 23 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 0.39 0.00 23 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 0.23 0.00 23 0 15 0
28AUG26 100.00 C 0.00 0.00 0.00 0.13 0.00 23 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 35.97 -0.51 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.98 -0.51 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.99 -0.51 34 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.99 -0.52 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.00 -0.52 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.52 -0.53 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.04 -0.54 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.56 -0.56 25 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.08 -0.73 23 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.62 -0.74 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.18 -0.74 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.79 -0.64 23 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.49 -0.36 23 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 10.33 -0.33 23 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.34 -0.29 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.37 -0.51 21 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 4.89 -0.33 22 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 3.66 -0.24 22 0 46 0
29SEP26 85.00 C 0.00 0.00 0.00 2.67 -0.20 22 0 19 0
29SEP26 87.50 C 1.52 1.52 1.52 1.89 -0.17 22 15 20 0
29SEP26 90.00 C 0.00 0.00 0.00 1.35 -0.10 23 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.95 -0.03 23 0 17 0
29SEP26 95.00 C 0.00 0.00 0.00 0.63 -0.02 23 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 0.41 -0.01 23 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.26 0.00 23 0 28 0
29SEP26 102.50 C 0.00 0.00 0.00 0.16 0.00 23 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.04 0.00 23 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 35.97 -0.51 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 34.98 -0.51 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 33.99 -0.51 28 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.00 -0.51 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.00 -0.52 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.52 -0.53 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 27.04 -0.57 21 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.57 -0.59 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.11 -0.70 22 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.70 -0.67 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.35 -0.68 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 14.79 -1.03 18 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.96 -0.29 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 11.01 -0.24 23 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 9.23 -0.20 22 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 7.66 -0.15 23 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 6.13 -0.26 22 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 4.95 -0.35 22 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 3.97 -0.24 22 0 22 0
30DEC26 87.50 C 0.00 0.00 0.00 3.16 -0.17 22 0 17 0
30DEC26 90.00 C 2.30 2.30 2.30 2.48 -0.13 22 10 27 0
30DEC26 92.50 C 0.00 0.00 0.00 1.91 -0.10 22 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 1.47 -0.07 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.15 -0.02 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.90 +0.02 23 0 40 0
30DEC26 102.50 C 0.00 0.00 0.00 0.65 +0.02 23 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.48 +0.02 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.36 +0.02 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.27 +0.03 23 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.19 +0.02 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.63 -0.78 23 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.11 -1.01 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.70 -1.20 18 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.35 -1.34 18 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 15.33 -1.23 20 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.41 -1.16 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 12.00 -0.35 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 10.38 -0.32 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 8.89 -0.30 22 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 7.47 -0.39 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 6.31 -0.43 22 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.23 -0.38 22 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 4.39 -0.26 22 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 3.59 -0.25 22 0 8 0
30MAR27 92.50 C 0.00 0.00 0.00 2.96 -0.19 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.42 -0.16 22 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 1.99 -0.12 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.60 -0.08 22 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 1.33 -0.09 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.08 -0.08 23 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 0.82 -0.07 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.66 -0.06 22 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.51 -0.05 22 0 135 0
29JUN27 60.00 C 0.00 0.00 0.00 22.11 -1.24 14 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 19.99 -1.19 17 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 18.03 -1.04 19 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 16.17 -0.88 20 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 14.41 -0.72 21 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 12.78 -0.47 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 11.28 -0.30 22 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 9.89 -0.16 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 8.62 -0.11 22 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 7.51 -0.08 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.48 -0.05 22 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 5.57 -0.05 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.78 -0.02 22 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 4.05 -0.02 22 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.47 0.00 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.91 +0.01 22 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.47 +0.01 22 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 2.13 +0.08 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.74 +0.02 23 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 1.44 -0.04 22 0 0 0
TOTAL CALL 44 1,734 +3
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 87 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 71 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 77 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 21 0 71 0
29JUN26 75.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 26 0
29JUN26 77.50 P 0.00 0.00 0.00 0.22 +0.02 20 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 0.78 +0.08 20 0 17 0
29JUN26 82.50 P 0.00 0.00 0.00 1.96 +0.25 20 0 77 0
29JUN26 85.00 P 0.00 0.00 0.00 3.67 +0.27 19 0 49 0
29JUN26 87.50 P 0.00 0.00 0.00 5.90 +0.36 20 0 42 0
29JUN26 90.00 P 0.00 0.00 0.00 8.35 +0.40 0 0 44 0
29JUN26 92.50 P 0.00 0.00 0.00 10.85 +0.40 0 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 13.75 +0.80 51 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 16.33 +0.88 60 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.90 +0.95 68 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 21.48 +1.03 76 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.05 +1.10 84 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.63 +1.18 92 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.20 +1.25 99 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 31.78 +1.33 107 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.06 +0.02 21 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.17 +0.04 21 0 15 0
30JUL26 75.00 P 0.60 0.60 0.60 0.43 +0.08 21 5 20 +5
30JUL26 77.50 P 0.00 0.00 0.00 0.93 +0.13 21 0 30 0
30JUL26 80.00 P 0.00 0.00 0.00 1.77 +0.26 21 0 63 0
30JUL26 82.50 P 3.92 3.92 3.92 3.00 +0.38 22 1 60 0
30JUL26 85.00 P 0.00 0.00 0.00 4.48 +0.33 21 0 58 0
30JUL26 87.50 P 0.00 0.00 0.00 6.38 +0.37 21 0 20 0
30JUL26 90.00 P 0.00 0.00 0.00 8.54 +0.39 21 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 10.88 +0.39 21 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 13.75 +0.80 33 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 16.33 +0.88 39 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 18.90 +0.95 44 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 21.48 +1.03 49 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 24.05 +1.10 54 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 26.63 +1.18 59 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 29.20 +1.25 63 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 31.78 +1.33 68 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.25 +0.05 23 0 0 0
28AUG26 72.50 P 0.73 0.73 0.73 0.52 +0.09 23 15 15 +10
28AUG26 75.00 P 0.00 0.00 0.00 0.96 +0.13 23 0 16 0
28AUG26 77.50 P 0.00 0.00 0.00 1.64 +0.19 23 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 2.58 +0.29 23 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 3.84 +0.42 23 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 5.38 +0.50 24 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 6.98 +0.37 23 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 8.97 +0.39 23 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 11.13 +0.40 23 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 13.75 +0.71 28 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 16.34 +0.88 32 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 18.90 +0.95 36 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 21.48 +1.03 40 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 24.05 +1.10 44 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 26.63 +1.18 48 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 29.20 +1.25 52 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 31.78 +1.33 56 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 0.00 23 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.08 +0.02 23 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.17 +0.03 23 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.34 +0.05 23 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.63 +0.08 23 0 6 0
29SEP26 72.50 P 1.33 1.33 1.33 1.07 +0.10 23 15 30 +15
29SEP26 75.00 P 0.00 0.00 0.00 1.74 +0.17 23 0 30 0
29SEP26 77.50 P 0.00 0.00 0.00 2.62 +0.28 23 0 15 0
29SEP26 80.00 P 4.36 4.36 4.36 3.74 +0.41 23 15 17 +12
29SEP26 82.50 P 5.86 5.86 5.86 5.11 +0.40 24 15 87 +15
29SEP26 85.00 P 0.00 0.00 0.00 6.74 +0.56 24 0 75 0
29SEP26 87.50 P 0.00 0.00 0.00 8.32 +0.36 23 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 10.26 +0.37 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 12.36 +0.39 23 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 15.00 +0.84 27 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 17.36 +0.90 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.78 +0.96 31 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.25 +1.06 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.76 +1.11 36 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.28 +1.40 39 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.81 +1.36 41 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 32.36 +1.38 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 0.00 23 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.09 +0.02 23 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.17 +0.03 22 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.32 +0.06 23 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.55 +0.08 23 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.88 +0.11 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.35 +0.15 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.97 +0.19 23 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 2.77 +0.24 23 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 3.75 +0.38 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.94 +0.53 23 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 6.29 +0.64 23 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 7.64 +0.38 23 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 9.31 +0.40 22 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 11.13 +0.41 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 13.08 +0.42 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.60 +0.88 25 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 17.84 +1.04 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.15 +1.10 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.52 +1.15 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.95 +1.22 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.41 +1.27 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.90 +1.34 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.41 +1.43 35 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.23 +0.01 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.38 0.00 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.63 +0.03 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.96 +0.02 23 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 1.41 +0.07 23 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.99 +0.06 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.71 +0.21 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.58 +0.29 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.59 +0.36 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.73 +0.39 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 7.03 +0.42 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 8.44 +0.18 22 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.04 +0.21 22 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.80 +0.22 22 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 13.68 +0.25 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.12 +0.74 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.28 +1.14 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.51 +1.20 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.80 +1.24 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.17 +1.30 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.58 +1.36 29 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.03 +1.44 30 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.50 +1.49 31 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.68 +0.07 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 1.03 +0.10 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.46 +0.13 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 2.00 +0.17 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.65 +0.20 23 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 3.44 +0.22 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 4.39 +0.26 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 5.46 +0.30 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.65 +0.30 23 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 8.03 +0.34 23 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 9.52 +0.37 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 11.14 +0.38 24 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.90 +0.40 24 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.74 +0.83 24 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.74 +0.48 25 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 18.79 +0.56 25 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.96 +0.68 25 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 23.18 +0.79 26 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.48 +0.93 27 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 27.83 +1.07 28 0 0 0
TOTAL PUT 66 1,458 +57
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TCH - TENCENT HOLDINGS LTD CLOSING PRICE HK$ 465.60
12JUN26 310.00 C 0.00 0.00 0.00 155.65 +10.41 154 0 0 0
12JUN26 320.00 C 0.00 0.00 0.00 145.65 +10.41 129 0 0 0
12JUN26 330.00 C 0.00 0.00 0.00 135.65 +10.40 0 0 0 0
12JUN26 340.00 C 0.00 0.00 0.00 125.65 +10.40 0 0 0 0
12JUN26 350.00 C 0.00 0.00 0.00 115.65 +10.39 0 0 0 0
12JUN26 360.00 C 0.00 0.00 0.00 105.66 +10.40 105 0 0 0
12JUN26 370.00 C 0.00 0.00 0.00 95.66 +10.39 91 0 0 0
12JUN26 380.00 C 0.00 0.00 0.00 85.66 +10.38 77 0 0 0
12JUN26 390.00 C 0.00 0.00 0.00 75.66 +10.35 0 0 0 0
12JUN26 400.00 C 0.00 0.00 0.00 65.66 +10.51 0 0 1 0
12JUN26 410.00 C 0.00 0.00 0.00 55.67 +10.63 56 0 1 0
12JUN26 420.00 C 0.00 0.00 0.00 45.68 +10.59 50 0 203 0
12JUN26 430.00 C 33.00 33.00 31.00 35.63 +10.18 0 17 44 0
12JUN26 440.00 C 22.00 28.24 20.35 26.13 +9.70 50 96 460 -64
12JUN26 450.00 C 8.64 22.00 8.64 16.80 +8.16 44 1,112 2,464 -351
12JUN26 460.00 C 4.10 14.00 3.98 9.39 +4.78 44 4,311 4,916 -756
12JUN26 470.00 C 1.00 7.80 1.00 4.40 +1.98 45 8,789 6,648 -391
12JUN26 480.00 C 0.88 4.00 0.80 2.01 +0.80 49 3,809 4,299 -1,434
12JUN26 490.00 C 0.97 1.83 0.61 0.91 +0.24 53 3,309 2,660 +211
12JUN26 500.00 C 0.40 0.80 0.33 0.41 +0.03 57 3,250 5,381 +744
12JUN26 510.00 C 0.22 0.40 0.22 0.20 -0.03 62 109 854 +50
12JUN26 520.00 C 0.09 0.14 0.06 0.09 -0.05 65 109 2,150 +38
12JUN26 530.00 C 0.03 0.08 0.03 0.05 -0.04 69 39 859 -3
12JUN26 540.00 C 0.04 0.08 0.01 0.03 -0.04 74 110 244 -57
12JUN26 550.00 C 0.00 0.00 0.00 0.02 -0.03 79 0 1,051 0
12JUN26 560.00 C 0.00 0.00 0.00 0.01 -0.03 81 0 282 0
12JUN26 570.00 C 0.00 0.00 0.00 0.01 -0.02 88 0 1 0
12JUN26 580.00 C 0.00 0.00 0.00 0.01 -0.01 95 0 1 0
12JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
12JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 109 0 315 0
18JUN26 330.00 C 0.00 0.00 0.00 135.80 +8.66 0 0 0 0
18JUN26 340.00 C 0.00 0.00 0.00 125.81 +8.96 0 0 0 0
18JUN26 350.00 C 0.00 0.00 0.00 115.82 +9.26 56 0 0 0
18JUN26 360.00 C 0.00 0.00 0.00 105.69 +9.40 0 0 0 0
18JUN26 370.00 C 0.00 0.00 0.00 95.70 +9.67 0 0 0 0
18JUN26 380.00 C 0.00 0.00 0.00 85.84 +10.02 42 0 0 0
18JUN26 390.00 C 0.00 0.00 0.00 75.85 +10.16 39 0 0 0
18JUN26 400.00 C 0.00 0.00 0.00 65.88 +10.18 38 0 0 0
18JUN26 410.00 C 0.00 0.00 0.00 55.99 +10.95 39 0 0 0
18JUN26 420.00 C 0.00 0.00 0.00 46.27 +10.73 39 0 0 0
18JUN26 430.00 C 0.00 0.00 0.00 36.94 +9.53 39 0 6 0
18JUN26 440.00 C 23.86 23.86 22.99 28.29 +8.54 40 32 102 +32
18JUN26 450.00 C 16.00 20.86 16.00 20.45 +7.08 39 31 559 +29
18JUN26 460.00 C 8.32 17.70 8.32 14.10 +5.52 39 915 303 +60
18JUN26 470.00 C 5.00 12.05 4.80 9.26 +4.09 40 693 827 +162
18JUN26 480.00 C 5.20 8.00 4.20 5.96 +3.04 41 1,535 733 +303
18JUN26 490.00 C 2.00 5.30 1.75 3.86 +2.32 43 767 538 +240
18JUN26 500.00 C 1.20 3.30 1.20 2.49 +1.72 45 1,887 1,257 +689
18JUN26 510.00 C 1.51 2.00 1.18 1.56 +1.20 47 207 606 +130
18JUN26 520.00 C 0.71 1.32 0.71 1.02 +0.86 49 189 488 +176
18JUN26 530.00 C 0.50 0.90 0.50 0.65 +0.56 50 303 512 +235
18JUN26 540.00 C 0.59 0.59 0.38 0.39 +0.32 51 3 280 0
18JUN26 550.00 C 0.38 0.38 0.38 0.26 +0.21 53 140 183 +140
18JUN26 560.00 C 0.00 0.00 0.00 0.18 +0.14 55 0 0 0
18JUN26 570.00 C 0.00 0.00 0.00 0.12 +0.09 56 0 5 0
29JUN26 230.00 C 0.00 0.00 0.00 235.94 +9.25 83 0 1,300 0
29JUN26 235.00 C 0.00 0.00 0.00 230.95 +9.24 86 0 330 0
29JUN26 240.00 C 0.00 0.00 0.00 225.95 +9.23 0 0 730 0
29JUN26 245.00 C 0.00 0.00 0.00 220.96 +9.22 0 0 530 0
29JUN26 250.00 C 0.00 0.00 0.00 215.97 +8.37 75 0 125 0
29JUN26 255.00 C 0.00 0.00 0.00 210.98 +9.22 77 0 150 0
29JUN26 260.00 C 0.00 0.00 0.00 205.98 +8.34 0 0 250 0
29JUN26 265.00 C 0.00 0.00 0.00 200.60 +8.91 0 0 140 0
29JUN26 270.00 C 0.00 0.00 0.00 195.60 +8.82 0 0 275 0
29JUN26 275.00 C 0.00 0.00 0.00 190.62 +8.83 0 0 130 0
29JUN26 280.00 C 0.00 0.00 0.00 185.74 +8.06 0 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 180.75 +7.96 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 175.76 +8.93 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 170.78 +10.26 0 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 165.69 +8.83 0 0 440 0
29JUN26 310.00 C 0.00 0.00 0.00 155.71 +9.05 0 0 850 0
29JUN26 320.00 C 0.00 0.00 0.00 145.82 +8.99 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 135.80 +8.66 0 0 90 0
29JUN26 340.00 C 0.00 0.00 0.00 125.86 +8.91 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 115.82 +8.92 0 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 105.87 +9.21 0 0 30 0
29JUN26 370.00 C 0.00 0.00 0.00 96.00 +9.52 0 0 90 0
29JUN26 380.00 C 0.00 0.00 0.00 86.03 +9.65 0 0 28 0
29JUN26 390.00 C 78.12 78.12 78.10 76.37 +9.93 36 60 183 0
29JUN26 400.00 C 0.00 0.00 0.00 66.64 +10.94 36 0 569 0
29JUN26 410.00 C 56.00 56.00 56.00 57.14 +11.11 36 2 255 0
29JUN26 420.00 C 48.00 49.80 40.88 48.03 +9.43 36 22 2,062 -18
29JUN26 430.00 C 31.00 37.64 31.00 39.30 +9.33 35 237 3,066 +108
29JUN26 440.00 C 26.85 36.00 26.66 31.75 +8.54 36 442 8,807 +58
29JUN26 450.00 C 17.00 27.50 16.29 23.89 +6.93 34 947 7,446 -496
29JUN26 460.00 C 12.27 22.00 12.00 18.07 +5.76 34 6,730 24,369 +294
29JUN26 470.00 C 10.00 16.00 10.00 13.37 +4.67 35 2,123 19,485 +398
29JUN26 480.00 C 5.70 12.30 5.70 9.88 +3.86 36 3,520 20,383 -48
29JUN26 490.00 C 4.67 9.00 4.67 7.15 +3.08 37 3,892 18,904 +1,347
29JUN26 500.00 C 3.00 6.60 3.00 5.25 +2.54 38 3,365 56,874 -714
29JUN26 510.00 C 2.52 4.79 2.52 3.80 +2.03 39 1,215 12,406 +405
29JUN26 520.00 C 1.73 3.44 1.73 2.82 +1.67 41 2,891 13,906 -507
29JUN26 530.00 C 1.74 2.52 1.55 2.05 +1.32 42 3,434 34,285 -173
29JUN26 540.00 C 1.47 1.90 1.20 1.48 +1.01 43 929 34,169 +205
29JUN26 550.00 C 1.02 1.40 0.86 1.07 +0.78 44 1,344 21,135 +389
29JUN26 560.00 C 0.90 1.02 0.76 0.78 +0.60 45 227 14,758 +123
29JUN26 570.00 C 0.66 0.82 0.62 0.57 +0.45 45 257 13,320 +133
29JUN26 580.00 C 0.46 0.65 0.46 0.42 +0.34 46 175 9,162 -25
29JUN26 590.00 C 0.50 0.53 0.46 0.31 +0.26 47 109 5,748 -69
29JUN26 600.00 C 0.33 0.41 0.28 0.23 +0.20 48 1,523 27,563 +189
29JUN26 610.00 C 0.00 0.00 0.00 0.18 +0.16 49 0 9,212 0
29JUN26 620.00 C 0.00 0.00 0.00 0.14 +0.13 50 0 19,160 0
29JUN26 630.00 C 0.27 0.27 0.27 0.11 +0.10 51 30 12,372 +30
29JUN26 640.00 C 0.26 0.27 0.26 0.08 +0.07 52 6 4,522 0
29JUN26 650.00 C 0.20 0.20 0.20 0.07 +0.06 53 1 6,309 -1
29JUN26 660.00 C 0.00 0.00 0.00 0.05 +0.04 54 0 15,956 0
29JUN26 670.00 C 0.00 0.00 0.00 0.04 +0.03 55 0 7,324 0
29JUN26 680.00 C 0.00 0.00 0.00 0.03 +0.02 55 0 13,437 0
29JUN26 690.00 C 0.20 0.20 0.20 0.02 +0.01 55 20 7,734 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 54 0 17,081 0
29JUN26 710.00 C 0.10 0.10 0.10 0.01 0.00 56 17 1,727 -17
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 57 0 4,145 0
29JUN26 730.00 C 0.12 0.12 0.12 0.01 0.00 59 200 8,310 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 61 0 5,011 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5,824 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 64 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 65 0 952 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 68 0 120 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 70 0 18,212 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2,033 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,066 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 74 0 279 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 76 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 77 0 964 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 79 0 433 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 80 0 103 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 81 0 179 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 83 0 108 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 84 0 226 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 85 0 134 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,145 0
30JUL26 230.00 C 0.00 0.00 0.00 236.48 +6.77 0 0 164 0
30JUL26 235.00 C 0.00 0.00 0.00 231.53 +6.77 60 0 1 0
30JUL26 240.00 C 0.00 0.00 0.00 226.68 +8.42 70 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 221.70 +8.41 68 0 30 0
30JUL26 250.00 C 208.52 218.00 208.52 216.10 +7.79 0 2 32 0
30JUL26 255.00 C 0.00 0.00 0.00 211.64 +6.77 58 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 206.94 +7.05 69 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 201.56 +8.18 0 0 3 0
30JUL26 270.00 C 0.00 0.00 0.00 196.59 +8.19 0 0 3 0
30JUL26 275.00 C 0.00 0.00 0.00 191.85 +8.43 58 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 186.75 +8.31 50 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 181.89 +7.48 55 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 176.91 +8.43 53 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 171.69 +8.18 0 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 166.96 +7.93 50 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 156.41 +7.63 0 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 147.04 +8.50 43 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 136.70 +8.34 0 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 126.86 +8.64 0 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 117.21 +9.06 35 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 107.75 +9.53 38 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 98.06 +9.60 37 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 88.57 +9.62 36 0 150 0
30JUL26 390.00 C 0.00 0.00 0.00 79.08 +9.31 34 0 51 0
30JUL26 400.00 C 0.00 0.00 0.00 70.18 +9.74 34 0 164 0
30JUL26 410.00 C 0.00 0.00 0.00 61.69 +8.98 34 0 819 0
30JUL26 420.00 C 47.50 57.30 47.50 53.48 +8.48 34 66 1,306 -34
30JUL26 430.00 C 42.00 46.00 41.20 45.98 +8.07 34 4 2,346 -1
30JUL26 440.00 C 35.00 42.40 34.30 39.02 +7.95 34 1,395 3,066 -805
30JUL26 450.00 C 31.80 36.00 28.38 32.50 +6.67 33 294 5,365 +142
30JUL26 460.00 C 24.50 30.23 23.22 27.46 +6.42 34 950 3,626 -2
30JUL26 470.00 C 16.73 25.00 16.73 22.67 +5.72 34 530 5,652 -60
30JUL26 480.00 C 13.55 20.65 13.55 18.50 +4.99 34 967 7,297 -15
30JUL26 490.00 C 10.92 16.75 10.92 15.47 +4.82 35 460 3,627 +43
30JUL26 500.00 C 8.32 14.22 8.32 12.66 +4.34 36 1,827 21,447 -547
30JUL26 510.00 C 8.80 11.49 8.44 10.40 +3.96 36 2,637 11,378 +724
30JUL26 520.00 C 7.08 9.50 6.80 8.50 +3.56 37 30,345 43,990 +26,937
30JUL26 530.00 C 6.62 8.05 6.60 6.87 +3.11 37 1,003 6,203 +250
30JUL26 540.00 C 5.00 6.66 4.80 5.54 +2.70 37 766 2,992 +31
30JUL26 550.00 C 3.40 5.65 3.40 4.46 +2.33 38 1,426 21,751 +123
30JUL26 560.00 C 3.25 4.66 3.25 3.59 +2.00 38 424 4,735 -10
30JUL26 570.00 C 2.35 4.03 2.35 2.89 +1.71 39 62 12,463 0
30JUL26 580.00 C 2.88 3.48 2.88 2.33 +1.46 39 295 6,634 -29
30JUL26 590.00 C 2.12 2.90 2.12 1.87 +1.23 39 411 3,276 0
30JUL26 600.00 C 1.65 2.53 1.65 1.51 +1.04 40 195 17,122 +69
30JUL26 610.00 C 1.83 2.04 1.83 1.22 +0.88 40 31 70,518 -9
30JUL26 620.00 C 1.83 2.00 1.83 0.99 +0.74 40 514 18,616 0
30JUL26 630.00 C 1.74 1.74 1.60 0.80 +0.62 41 66 6,761 -20
30JUL26 640.00 C 0.00 0.00 0.00 0.65 +0.52 41 0 386 0
30JUL26 650.00 C 1.26 1.26 1.25 0.53 +0.44 42 99 1,911 +28
30JUL26 660.00 C 0.00 0.00 0.00 0.44 +0.37 42 0 1,296 0
30JUL26 670.00 C 0.00 0.00 0.00 0.36 +0.31 42 0 1,236 0
30JUL26 680.00 C 0.00 0.00 0.00 0.30 +0.26 43 0 1,942 0
30JUL26 690.00 C 0.00 0.00 0.00 0.25 +0.22 43 0 1,506 0
30JUL26 700.00 C 0.00 0.00 0.00 0.20 +0.18 44 0 1,926 0
30JUL26 710.00 C 0.00 0.00 0.00 0.17 +0.16 44 0 1,042 0
30JUL26 720.00 C 0.00 0.00 0.00 0.14 +0.13 44 0 788 0
30JUL26 730.00 C 0.60 0.60 0.59 0.12 +0.11 45 270 2,499 0
30JUL26 740.00 C 0.00 0.00 0.00 0.10 +0.09 45 0 470 0
30JUL26 750.00 C 0.00 0.00 0.00 0.09 +0.08 46 0 248 0
30JUL26 760.00 C 0.00 0.00 0.00 0.08 +0.07 47 0 220 0
30JUL26 770.00 C 0.00 0.00 0.00 0.06 +0.05 46 0 109 0
30JUL26 780.00 C 0.00 0.00 0.00 0.05 +0.04 47 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.04 +0.03 47 0 102 0
30JUL26 800.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 1,231 0
28AUG26 230.00 C 0.00 0.00 0.00 237.47 +6.83 68 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 232.47 +6.80 66 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 227.35 +6.63 60 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 222.57 +6.83 63 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 217.61 +6.96 61 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 212.61 +6.84 59 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 207.65 +6.99 57 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 202.53 +6.99 53 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 197.73 +7.30 54 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 192.78 +7.47 53 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 187.79 +7.59 51 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 182.90 +7.81 50 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 177.98 +7.99 50 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 173.03 +8.14 48 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 168.16 +8.36 48 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 158.39 +8.75 46 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 148.64 +9.10 44 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 138.95 +9.43 43 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 129.26 +9.65 41 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 119.65 +9.79 40 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 110.14 +9.82 38 0 60 0
28AUG26 370.00 C 0.00 0.00 0.00 100.53 +9.50 36 0 40 0
28AUG26 380.00 C 0.00 0.00 0.00 91.45 +9.40 35 0 50 0
28AUG26 390.00 C 0.00 0.00 0.00 82.47 +9.02 34 0 60 0
28AUG26 400.00 C 74.50 74.50 74.50 74.50 +9.22 35 1 115 0
28AUG26 410.00 C 0.00 0.00 0.00 64.23 +6.65 31 0 916 0
28AUG26 420.00 C 57.00 62.00 57.00 58.78 +8.78 34 35 1,039 0
28AUG26 430.00 C 45.00 55.00 45.00 51.84 +9.34 34 9 2,844 -1
28AUG26 440.00 C 0.00 0.00 0.00 45.21 +7.50 34 0 2,587 0
28AUG26 450.00 C 38.18 40.50 35.06 39.53 +7.30 34 86 3,352 -42
28AUG26 460.00 C 31.02 36.90 29.51 34.10 +6.78 34 457 3,660 -149
28AUG26 470.00 C 24.85 31.96 24.85 29.44 +6.19 34 1,060 3,022 -352
28AUG26 480.00 C 22.63 26.48 22.40 25.28 +5.58 35 352 4,560 +22
28AUG26 490.00 C 19.29 23.50 19.29 21.79 +5.16 35 170 2,430 +17
28AUG26 500.00 C 16.50 20.00 15.66 18.75 +4.76 35 493 10,417 +39
28AUG26 510.00 C 14.18 17.20 14.18 16.00 +4.27 36 110 2,063 +4
28AUG26 520.00 C 11.35 14.10 11.35 13.99 +4.17 36 313 2,205 -115
28AUG26 530.00 C 10.03 12.99 10.03 12.02 +3.82 37 149 2,385 +51
28AUG26 540.00 C 8.15 11.10 8.15 10.26 +3.42 37 164 2,570 -124
28AUG26 550.00 C 8.20 9.34 7.70 8.75 +3.05 37 61 9,191 +34
28AUG26 560.00 C 7.50 8.70 7.50 7.46 +2.72 38 385 8,604 -196
28AUG26 570.00 C 7.50 7.50 7.20 6.36 +2.42 38 5 9,676 0
28AUG26 580.00 C 6.64 6.64 6.15 5.43 +2.15 38 15 23,135 0
28AUG26 590.00 C 5.50 5.50 5.37 4.63 +1.90 39 20 8,944 -19
28AUG26 600.00 C 3.95 5.25 3.95 3.96 +1.69 39 331 22,788 +23
28AUG26 610.00 C 0.00 0.00 0.00 3.39 +1.50 39 0 2,195 0
28AUG26 620.00 C 3.30 3.30 3.30 2.91 +1.33 40 3 2,280 +3
28AUG26 630.00 C 3.75 3.75 3.75 2.49 +1.18 40 1 2,535 +1
28AUG26 640.00 C 3.04 3.28 3.04 2.14 +1.04 40 92 2,395 +92
28AUG26 650.00 C 2.71 2.88 2.71 1.85 +0.93 41 120 27,185 +120
28AUG26 660.00 C 2.15 2.64 2.09 1.60 +0.83 41 197 3,685 +75
28AUG26 670.00 C 0.00 0.00 0.00 1.38 +0.73 41 0 1,457 0
28AUG26 680.00 C 0.00 0.00 0.00 1.20 +0.66 42 0 988 0
28AUG26 690.00 C 0.00 0.00 0.00 1.04 +0.58 42 0 556 0
28AUG26 700.00 C 1.47 1.60 1.47 0.91 +0.52 42 5 567 +5
28AUG26 710.00 C 1.50 1.67 1.50 0.79 +0.46 43 140 511 +50
28AUG26 720.00 C 0.00 0.00 0.00 0.69 +0.41 43 0 221 0
28AUG26 730.00 C 0.00 0.00 0.00 0.61 +0.37 43 0 96 0
28AUG26 740.00 C 0.00 0.00 0.00 0.53 +0.33 44 0 51 0
28AUG26 750.00 C 1.04 1.20 1.04 0.47 +0.30 44 14 778 +13
29SEP26 230.00 C 0.00 0.00 0.00 238.38 +7.56 62 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 233.15 +7.30 57 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 228.20 +7.24 56 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 223.53 +7.79 58 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 218.58 +7.93 56 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 213.64 +7.54 55 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 208.72 +7.54 53 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 203.52 +7.29 49 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 198.90 +7.76 51 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 194.00 +8.69 50 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 189.12 +8.15 49 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 184.25 +8.36 48 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 179.22 +9.23 46 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 174.10 +8.34 44 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 169.67 +9.87 46 0 30 0
29SEP26 310.00 C 0.00 0.00 0.00 159.41 +8.73 41 0 30 0
29SEP26 320.00 C 0.00 0.00 0.00 149.76 +9.03 40 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 140.73 +9.83 41 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 130.89 +9.66 38 0 0 0
29SEP26 350.00 C 120.16 120.16 120.16 121.49 +9.73 37 2 13 +2
29SEP26 360.00 C 0.00 0.00 0.00 112.47 +9.94 37 0 241 0
29SEP26 370.00 C 0.00 0.00 0.00 103.23 +9.63 35 0 250 0
29SEP26 380.00 C 95.00 96.00 91.50 96.38 +11.38 38 7 491 -2
29SEP26 390.00 C 85.82 85.82 85.82 86.45 +9.67 35 10 342 +10
29SEP26 400.00 C 80.00 80.00 80.00 77.37 +8.39 33 82 832 +42
29SEP26 410.00 C 70.00 70.06 70.00 69.87 +10.03 33 11 1,017 -1
29SEP26 420.00 C 0.00 0.00 0.00 62.79 +9.62 33 0 546 0
29SEP26 430.00 C 0.00 0.00 0.00 56.18 +7.79 33 0 1,319 0
29SEP26 440.00 C 49.90 52.10 49.90 50.20 +7.68 33 6 4,320 0
29SEP26 450.00 C 36.56 46.10 36.56 44.55 +7.40 33 103 5,353 0
29SEP26 460.00 C 35.78 41.63 35.43 39.32 +7.04 33 377 7,093 +150
29SEP26 470.00 C 30.62 35.91 30.62 34.65 +6.39 34 648 4,527 +256
29SEP26 480.00 C 30.21 33.00 29.88 30.30 +5.61 34 196 4,845 +64
29SEP26 490.00 C 24.15 28.07 24.15 26.74 +5.20 34 261 4,909 -21
29SEP26 500.00 C 19.20 25.50 19.20 23.57 +4.80 34 1,749 11,598 +1,574
29SEP26 510.00 C 18.10 22.22 18.10 20.77 +4.43 35 225 5,610 -18
29SEP26 520.00 C 16.00 19.70 16.00 18.31 +4.08 35 106 3,891 +28
29SEP26 530.00 C 14.28 16.75 14.15 16.14 +3.76 35 349 10,088 +60
29SEP26 540.00 C 11.47 15.00 11.47 14.13 +3.35 36 312 4,801 +258
29SEP26 550.00 C 11.50 13.15 10.89 12.35 +2.96 36 582 46,360 +159
29SEP26 560.00 C 11.66 12.06 11.12 10.78 +2.60 36 149 7,856 -1
29SEP26 570.00 C 8.43 10.65 8.43 9.41 +2.27 36 132 5,495 +110
29SEP26 580.00 C 8.00 9.10 7.80 8.22 +1.98 37 81 7,820 -15
29SEP26 590.00 C 6.88 8.33 6.79 7.18 +1.73 37 1,402 2,621 +1,105
29SEP26 600.00 C 6.26 7.70 6.26 6.28 +1.50 37 91 21,069 -45
29SEP26 610.00 C 6.62 6.62 6.60 5.49 +1.30 37 3 6,419 0
29SEP26 620.00 C 5.60 6.00 5.60 4.81 +1.13 37 67 5,883 -65
29SEP26 630.00 C 5.00 5.20 5.00 4.21 +0.97 38 21 4,742 +2
29SEP26 640.00 C 0.00 0.00 0.00 3.70 +0.84 38 0 7,399 0
29SEP26 650.00 C 3.73 3.73 3.73 3.25 +0.72 38 30 38,250 0
29SEP26 660.00 C 0.00 0.00 0.00 2.86 +0.62 38 0 7,125 0
29SEP26 670.00 C 3.10 3.10 3.10 2.52 +0.53 39 46 2,897 -46
29SEP26 680.00 C 3.05 3.40 3.05 2.22 +0.50 39 17 10,745 0
29SEP26 690.00 C 0.00 0.00 0.00 1.96 +0.43 39 0 455 0
29SEP26 700.00 C 0.00 0.00 0.00 1.68 +0.31 39 0 2,846 0
29SEP26 710.00 C 2.30 2.30 2.30 1.49 +0.27 40 1 1,081 +1
29SEP26 720.00 C 0.00 0.00 0.00 1.33 +0.23 40 0 1,973 0
29SEP26 730.00 C 0.00 0.00 0.00 1.18 +0.19 40 0 1,503 0
29SEP26 740.00 C 0.00 0.00 0.00 1.05 +0.16 40 0 825 0
29SEP26 750.00 C 2.06 2.06 2.06 0.94 +0.13 41 2 1,910 +2
29SEP26 760.00 C 0.00 0.00 0.00 0.84 +0.11 41 0 1,369 0
29SEP26 770.00 C 0.00 0.00 0.00 0.75 +0.09 41 0 1,562 0
29SEP26 780.00 C 0.00 0.00 0.00 0.70 +0.08 42 0 2,052 0
29SEP26 790.00 C 0.00 0.00 0.00 0.61 +0.04 42 0 609 0
29SEP26 800.00 C 0.00 0.00 0.00 0.55 +0.04 42 0 990 0
29SEP26 810.00 C 0.00 0.00 0.00 0.49 +0.03 42 0 212 0
29SEP26 820.00 C 0.00 0.00 0.00 0.45 +0.01 42 0 717 0
29SEP26 830.00 C 0.00 0.00 0.00 0.41 +0.01 43 0 275 0
29SEP26 840.00 C 0.00 0.00 0.00 0.37 +0.01 43 0 490 0
29SEP26 850.00 C 0.85 0.97 0.85 0.34 0.00 43 300 491 -300
29SEP26 860.00 C 0.00 0.00 0.00 0.31 0.00 43 0 138 0
29SEP26 870.00 C 0.78 0.95 0.78 0.29 0.00 44 19 108 +19
29SEP26 880.00 C 0.00 0.00 0.00 0.26 -0.02 44 0 68 0
29SEP26 890.00 C 0.00 0.00 0.00 0.23 -0.03 44 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.22 -0.02 45 0 212 0
29SEP26 910.00 C 0.00 0.00 0.00 0.20 -0.03 45 0 163 0
29SEP26 920.00 C 0.00 0.00 0.00 0.18 -0.03 45 0 680 0
29SEP26 930.00 C 0.00 0.00 0.00 0.17 -0.02 45 0 50 0
29SEP26 940.00 C 0.00 0.00 0.00 0.16 -0.02 46 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.14 -0.03 46 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.13 -0.03 46 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.12 -0.03 46 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.11 -0.03 46 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.10 -0.03 46 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.09 -0.03 47 0 1,873 0
30DEC26 230.00 C 0.00 0.00 0.00 241.03 +7.36 53 0 1,430 0
30DEC26 235.00 C 0.00 0.00 0.00 236.15 +10.07 52 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 231.33 +7.76 51 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 226.50 +10.29 50 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 221.70 +8.20 49 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 217.03 +8.55 49 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 212.22 +8.75 48 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 207.26 +8.79 47 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 202.48 +8.99 46 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 197.67 +10.27 45 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 192.89 +9.32 44 0 20 0
30DEC26 285.00 C 0.00 0.00 0.00 188.15 +9.50 43 0 0 0
30DEC26 290.00 C 183.45 183.45 183.45 183.52 +9.77 43 60 60 +60
30DEC26 295.00 C 0.00 0.00 0.00 178.64 +9.76 42 0 2 0
30DEC26 300.00 C 0.00 0.00 0.00 173.43 +9.40 40 0 459 0
30DEC26 310.00 C 0.00 0.00 0.00 164.34 +9.88 39 0 46 0
30DEC26 320.00 C 0.00 0.00 0.00 155.04 +10.00 38 0 90 0
30DEC26 330.00 C 0.00 0.00 0.00 145.89 +10.07 37 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 136.93 +10.11 36 0 212 0
30DEC26 350.00 C 0.00 0.00 0.00 128.12 +10.05 36 0 190 0
30DEC26 360.00 C 0.00 0.00 0.00 119.55 +9.95 35 0 191 0
30DEC26 370.00 C 0.00 0.00 0.00 111.24 +9.82 34 0 595 0
30DEC26 380.00 C 0.00 0.00 0.00 103.22 +11.98 34 0 529 0
30DEC26 390.00 C 0.00 0.00 0.00 95.48 +9.42 34 0 349 0
30DEC26 400.00 C 90.00 90.00 88.79 89.58 +10.67 35 33 3,474 +33
30DEC26 410.00 C 0.00 0.00 0.00 80.11 +7.97 32 0 253 0
30DEC26 420.00 C 74.00 74.00 74.00 73.60 +11.32 32 2 531 0
30DEC26 430.00 C 0.00 0.00 0.00 67.45 +7.73 32 3 6,614 0
30DEC26 440.00 C 61.00 61.00 61.00 61.66 +7.56 32 50 630 -50
30DEC26 450.00 C 59.00 59.00 57.84 56.92 +8.07 33 2 6,112 -1
30DEC26 460.00 C 47.50 54.30 47.50 51.80 +7.81 33 908 5,307 -2
30DEC26 470.00 C 48.28 48.28 48.00 47.14 +7.19 33 2 2,382 +1
30DEC26 480.00 C 43.05 45.27 43.05 42.55 +6.29 32 17 5,557 +11
30DEC26 490.00 C 40.98 40.98 38.90 38.73 +5.82 33 2 2,150 0
30DEC26 500.00 C 30.20 37.21 30.20 35.23 +5.37 33 100 4,696 +18
30DEC26 510.00 C 27.42 33.38 27.42 32.06 +4.95 33 136 4,768 -6
30DEC26 520.00 C 25.20 30.20 25.20 29.00 +4.39 33 159 6,962 +18
30DEC26 530.00 C 25.11 27.96 25.11 26.13 +3.78 33 126 3,353 +48
30DEC26 540.00 C 21.90 25.00 21.90 23.51 +3.19 33 113 14,209 +32
30DEC26 550.00 C 21.12 23.25 21.00 21.14 +2.66 33 290 12,793 +57
30DEC26 560.00 C 20.52 20.69 20.52 18.98 +2.16 33 545 3,536 +210
30DEC26 570.00 C 16.88 18.98 16.88 17.03 +1.70 33 501 5,414 +97
30DEC26 580.00 C 15.24 17.34 15.24 15.26 +1.28 33 658 9,812 -41
30DEC26 590.00 C 14.15 15.30 13.57 13.67 +0.91 33 34 3,607 0
30DEC26 600.00 C 11.67 14.50 11.67 12.24 +0.57 33 115 19,721 +8
30DEC26 610.00 C 13.10 13.50 12.60 10.95 +0.27 33 14 5,615 0
30DEC26 620.00 C 10.34 11.50 10.34 9.79 0.00 33 6 7,606 -2
30DEC26 630.00 C 11.06 11.06 11.06 8.75 -0.23 33 45 1,747 -45
30DEC26 640.00 C 9.94 10.20 9.94 7.82 -0.43 34 5 3,383 +2
30DEC26 650.00 C 9.91 9.91 9.04 6.98 -0.61 34 101 2,880 +16
30DEC26 660.00 C 0.00 0.00 0.00 6.23 -0.77 34 0 2,288 0
30DEC26 670.00 C 0.00 0.00 0.00 5.56 -0.90 34 0 985 0
30DEC26 680.00 C 8.00 8.00 8.00 4.97 -1.00 34 2 1,444 0
30DEC26 690.00 C 0.00 0.00 0.00 4.43 -1.10 34 0 743 0
30DEC26 700.00 C 6.00 7.00 6.00 3.96 -1.17 34 255 15,350 -249
30DEC26 710.00 C 0.00 0.00 0.00 3.53 -1.23 34 0 463 0
30DEC26 720.00 C 6.50 6.50 6.50 3.15 -1.28 34 1 1,528 0
30DEC26 730.00 C 5.84 5.84 5.84 2.81 -1.32 34 1 595 0
30DEC26 740.00 C 0.00 0.00 0.00 2.51 -1.34 34 0 2,292 0
30DEC26 750.00 C 4.30 5.20 4.30 2.24 -1.36 34 208 13,905 +208
30DEC26 760.00 C 0.00 0.00 0.00 2.00 -1.37 34 0 2,635 0
30DEC26 770.00 C 4.10 4.10 4.10 1.79 -1.36 34 1 2,564 +1
30DEC26 780.00 C 0.00 0.00 0.00 1.60 -1.36 34 0 1,996 0
30DEC26 790.00 C 0.00 0.00 0.00 1.43 -1.35 34 0 621 0
30DEC26 800.00 C 3.73 4.00 3.73 1.28 -1.34 34 2 932 +2
30DEC26 810.00 C 0.00 0.00 0.00 1.14 -1.33 35 0 1,086 0
30DEC26 820.00 C 0.00 0.00 0.00 1.02 -1.31 35 0 872 0
30DEC26 830.00 C 0.00 0.00 0.00 0.92 -1.29 35 0 1,623 0
30DEC26 840.00 C 0.00 0.00 0.00 0.80 -1.29 35 0 471 0
30DEC26 850.00 C 0.00 0.00 0.00 0.71 -1.27 35 0 463 0
30DEC26 860.00 C 0.00 0.00 0.00 0.64 -1.24 35 0 103 0
30DEC26 870.00 C 0.00 0.00 0.00 0.58 -1.16 35 0 122 0
30DEC26 880.00 C 0.00 0.00 0.00 0.52 -1.18 35 0 220 0
30DEC26 890.00 C 0.00 0.00 0.00 0.46 -1.12 35 0 185 0
30DEC26 900.00 C 2.50 2.50 2.50 0.42 -1.09 35 1 475 0
30DEC26 910.00 C 0.00 0.00 0.00 0.37 -1.07 35 0 953 0
30DEC26 920.00 C 0.00 0.00 0.00 0.34 -1.04 35 0 241 0
30DEC26 930.00 C 0.00 0.00 0.00 0.30 -1.02 35 0 164 0
30DEC26 940.00 C 0.00 0.00 0.00 0.27 -1.00 35 0 68 0
30DEC26 950.00 C 0.00 0.00 0.00 0.25 -0.97 35 0 108 0
30DEC26 960.00 C 0.00 0.00 0.00 0.22 -0.95 35 0 41 0
30DEC26 970.00 C 0.00 0.00 0.00 0.20 -0.93 35 0 94 0
30DEC26 980.00 C 0.00 0.00 0.00 0.18 -0.91 35 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.16 -0.89 35 0 43 0
30DEC26 1,000.00 C 1.50 1.65 1.50 0.15 -0.86 36 69 3,241 -28
30MAR27 230.00 C 0.00 0.00 0.00 244.19 +7.56 50 0 30,000 0
30MAR27 235.00 C 0.00 0.00 0.00 239.44 +7.21 50 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 234.71 +10.18 49 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 229.97 +7.27 48 0 30 0
30MAR27 250.00 C 0.00 0.00 0.00 225.24 +7.98 47 0 111 0
30MAR27 255.00 C 0.00 0.00 0.00 220.52 +8.17 46 0 30 0
30MAR27 260.00 C 0.00 0.00 0.00 215.81 +8.16 45 0 30 0
30MAR27 265.00 C 0.00 0.00 0.00 211.10 +8.00 45 0 32 0
30MAR27 270.00 C 0.00 0.00 0.00 206.42 +7.95 44 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 201.74 +7.99 43 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 197.08 +8.11 42 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 192.44 +7.74 42 0 17 0
30MAR27 290.00 C 0.00 0.00 0.00 187.82 +8.12 41 0 10 0
30MAR27 295.00 C 0.00 0.00 0.00 183.23 +8.10 40 0 0 0
30MAR27 300.00 C 171.00 171.00 171.00 178.55 +7.55 40 1 198 -1
30MAR27 310.00 C 0.00 0.00 0.00 169.63 +9.43 39 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 160.75 +10.81 38 0 92 0
30MAR27 330.00 C 0.00 0.00 0.00 152.04 +6.93 37 0 3 0
30MAR27 340.00 C 0.00 0.00 0.00 143.52 +6.67 36 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 135.19 +5.79 36 0 10,666 0
30MAR27 360.00 C 126.40 126.40 126.40 127.14 +6.27 35 7 348 +7
30MAR27 370.00 C 113.00 113.00 113.00 119.75 +7.20 35 3 175 -3
30MAR27 380.00 C 0.00 0.00 0.00 111.67 +6.58 34 0 249 0
30MAR27 390.00 C 0.00 0.00 0.00 104.20 +6.29 34 0 165 0
30MAR27 400.00 C 92.25 97.64 92.25 97.64 +5.39 34 2 21,298 0
30MAR27 410.00 C 0.00 0.00 0.00 90.47 +5.54 33 0 41 0
30MAR27 420.00 C 78.36 85.00 78.36 84.00 +5.64 33 32 19,791 +30
30MAR27 430.00 C 80.57 80.57 80.57 76.54 +4.78 32 90 974 +23
30MAR27 440.00 C 68.70 73.00 68.70 71.20 +6.37 32 80 1,168 +80
30MAR27 450.00 C 70.00 70.00 68.10 67.11 +7.77 33 3 1,044 -1
30MAR27 460.00 C 62.00 62.00 62.00 62.06 +8.54 32 2 1,232 -2
30MAR27 470.00 C 55.08 59.70 53.51 57.41 +7.85 32 1,578 4,710 +1,013
30MAR27 480.00 C 52.00 55.32 52.00 53.11 +7.21 32 16 4,362 -14
30MAR27 490.00 C 0.00 0.00 0.00 48.68 +6.15 32 0 622 0
30MAR27 500.00 C 42.20 47.00 42.20 44.97 +5.55 32 85 3,233 +73
30MAR27 510.00 C 42.23 43.21 42.00 41.54 +4.97 32 85 1,004 +79
30MAR27 520.00 C 0.00 0.00 0.00 38.27 +4.33 32 0 2,238 0
30MAR27 530.00 C 36.03 36.03 36.03 35.13 +3.61 32 60 3,496 +60
30MAR27 540.00 C 32.80 32.80 32.20 32.23 +3.14 32 40 3,589 0
30MAR27 550.00 C 30.82 30.98 30.82 29.54 +2.70 32 42 1,425 0
30MAR27 560.00 C 28.34 28.34 28.33 27.06 +2.35 32 42 2,913 0
30MAR27 570.00 C 25.60 25.60 25.60 24.76 +2.05 32 10 1,657 0
30MAR27 580.00 C 24.50 24.50 23.50 22.65 +1.57 32 14 1,459 -2
30MAR27 590.00 C 0.00 0.00 0.00 20.70 +1.17 32 0 1,397 0
30MAR27 600.00 C 18.94 21.80 18.94 18.91 +0.72 32 38 5,952 -4
30MAR27 610.00 C 0.00 0.00 0.00 17.27 +0.23 32 0 1,804 0
30MAR27 620.00 C 18.34 18.34 18.34 15.76 -0.22 32 1 2,577 0
30MAR27 630.00 C 15.43 15.43 15.43 14.38 -0.63 32 2 1,382 0
30MAR27 640.00 C 0.00 0.00 0.00 13.11 -1.00 32 0 973 0
30MAR27 650.00 C 15.20 15.20 15.20 11.95 -1.33 32 1 655 -1
30MAR27 660.00 C 0.00 0.00 0.00 10.89 -1.62 32 0 200 0
30MAR27 670.00 C 11.40 11.40 11.40 9.92 -1.89 32 5 2,295 +5
30MAR27 680.00 C 0.00 0.00 0.00 9.03 -2.13 32 0 853 0
30MAR27 690.00 C 11.02 11.41 11.02 8.22 -2.34 32 60 414 0
30MAR27 700.00 C 9.73 11.00 9.73 7.48 -2.52 32 7 7,191 +7
30MAR27 710.00 C 9.99 9.99 9.99 6.81 -2.68 32 2 1,756 0
30MAR27 720.00 C 9.50 9.50 9.50 6.20 -2.81 33 1 199 0
30MAR27 730.00 C 8.61 8.61 8.61 5.64 -2.93 33 50 241 +50
30MAR27 740.00 C 0.00 0.00 0.00 5.13 -3.03 33 0 2,441 0
30MAR27 750.00 C 0.00 0.00 0.00 4.67 -3.11 33 0 204 0
30MAR27 760.00 C 0.00 0.00 0.00 4.24 -3.19 33 0 155 0
30MAR27 770.00 C 0.00 0.00 0.00 3.86 -3.24 33 0 229 0
30MAR27 780.00 C 7.03 7.03 7.03 3.51 -3.28 33 30 288 0
30MAR27 790.00 C 0.00 0.00 0.00 3.19 -3.32 33 0 164 0
30MAR27 800.00 C 6.24 6.24 6.24 2.90 -3.34 33 1 331 +1
30MAR27 810.00 C 0.00 0.00 0.00 2.64 -3.35 33 0 62 0
30MAR27 820.00 C 0.00 0.00 0.00 2.33 -3.43 33 0 147 0
30MAR27 830.00 C 0.00 0.00 0.00 2.19 -3.52 33 0 256 0
30MAR27 840.00 C 0.00 0.00 0.00 1.93 -3.41 33 0 149 0
30MAR27 850.00 C 5.15 5.15 5.15 1.81 -3.34 33 1 871 +1
29JUN27 300.00 C 0.00 0.00 0.00 181.73 +10.72 39 0 98 0
29JUN27 310.00 C 0.00 0.00 0.00 172.99 +10.75 39 0 30 0
29JUN27 320.00 C 0.00 0.00 0.00 164.14 +10.49 37 0 82 0
29JUN27 330.00 C 0.00 0.00 0.00 156.03 +10.67 37 0 134 0
29JUN27 340.00 C 0.00 0.00 0.00 147.85 +10.69 36 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 139.87 +10.47 36 0 30 0
29JUN27 360.00 C 0.00 0.00 0.00 132.11 +10.37 35 0 30 0
29JUN27 370.00 C 0.00 0.00 0.00 124.59 +10.22 35 0 30 0
29JUN27 380.00 C 0.00 0.00 0.00 118.17 +10.84 35 0 2 0
29JUN27 390.00 C 0.00 0.00 0.00 110.32 +9.90 34 0 4 0
29JUN27 400.00 C 102.00 104.00 102.00 103.59 +9.62 34 17 36 +16
29JUN27 410.00 C 0.00 0.00 0.00 97.03 +9.29 33 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 91.75 +10.13 34 0 1,458 0
29JUN27 430.00 C 80.00 80.00 80.00 85.04 +8.97 33 1 122 -1
29JUN27 440.00 C 0.00 0.00 0.00 80.10 +9.44 33 0 104 0
29JUN27 450.00 C 74.50 74.50 74.50 74.30 +8.89 33 3 131 +3
29JUN27 460.00 C 66.00 70.00 65.00 69.39 +8.70 33 257 380 +226
29JUN27 470.00 C 65.95 65.95 65.95 64.71 +8.65 33 5 152 0
29JUN27 480.00 C 0.00 0.00 0.00 60.13 +7.87 32 0 89 0
29JUN27 490.00 C 0.00 0.00 0.00 55.79 +6.79 32 0 43 0
29JUN27 500.00 C 51.00 54.50 49.00 52.08 +6.27 32 375 1,313 +122
29JUN27 510.00 C 50.00 50.00 50.00 48.51 +5.87 32 1 124 +1
29JUN27 520.00 C 40.60 45.71 40.60 44.95 +4.88 32 15 88 -2
29JUN27 530.00 C 44.00 44.00 44.00 41.75 +4.14 32 1 340 0
29JUN27 540.00 C 41.81 41.81 41.81 38.91 +3.74 32 35 259 0
29JUN27 550.00 C 34.80 34.80 34.80 36.08 +3.26 32 3 688 +3
29JUN27 560.00 C 31.50 31.70 31.50 33.24 +2.26 32 20 51 0
29JUN27 570.00 C 0.00 0.00 0.00 31.00 +2.00 32 0 97 0
29JUN27 580.00 C 28.10 31.88 28.04 28.81 +1.67 32 8 109 +6
29JUN27 590.00 C 30.00 30.00 30.00 26.62 +1.22 32 1 8 +1
29JUN27 600.00 C 27.34 27.34 27.30 24.48 +0.69 32 19 939 0
29JUN27 610.00 C 26.00 26.00 25.70 22.85 +0.53 32 5 111 +5
29JUN27 620.00 C 21.60 24.10 21.60 21.21 +0.24 32 54 68 +15
29JUN27 630.00 C 20.42 20.42 20.42 19.57 -0.12 32 2 10 +2
29JUN27 640.00 C 0.00 0.00 0.00 17.94 -0.60 32 0 47 0
29JUN27 650.00 C 20.14 20.50 20.14 16.73 -0.78 32 4 123 +4
29JUN27 660.00 C 18.80 18.80 16.92 15.54 -1.06 32 3 87 0
29JUN27 670.00 C 17.00 17.44 16.65 14.36 -1.08 32 19 397 +19
TOTAL CALL 130,500 1,679,030 +33,707
12JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
12JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
12JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
12JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
12JUN26 350.00 P 0.00 0.00 0.00 0.01 -0.01 125 0 0 0
12JUN26 360.00 P 0.00 0.00 0.00 0.01 -0.03 113 0 0 0
12JUN26 370.00 P 0.00 0.00 0.00 0.01 -0.05 102 0 0 0
12JUN26 380.00 P 0.00 0.00 0.00 0.01 -0.08 91 0 30 0
12JUN26 390.00 P 0.00 0.00 0.00 0.01 -0.13 80 0 50 0
12JUN26 400.00 P 0.00 0.00 0.00 0.01 -0.23 69 0 107 0
12JUN26 410.00 P 0.00 0.00 0.00 0.01 -0.41 59 0 648 0
12JUN26 420.00 P 0.13 0.24 0.05 0.02 -0.72 52 181 1,034 -78
12JUN26 430.00 P 0.82 0.82 0.20 0.09 -1.28 49 489 2,441 -98
12JUN26 440.00 P 2.42 2.58 0.50 0.42 -2.16 49 2,605 3,414 +162
12JUN26 450.00 P 4.92 5.60 1.21 1.43 -3.49 47 4,513 2,716 +268
12JUN26 460.00 P 7.50 8.00 3.07 3.90 -6.95 46 2,949 2,662 +314
12JUN26 470.00 P 18.00 18.00 7.00 8.90 -9.58 46 1,164 986 +99
12JUN26 480.00 P 19.21 20.00 15.29 16.39 -11.55 50 123 582 +26
12JUN26 490.00 P 25.70 25.70 25.70 25.70 -11.70 60 2 133 0
12JUN26 500.00 P 35.00 35.00 35.00 34.88 -12.23 61 1 19 0
12JUN26 510.00 P 0.00 0.00 0.00 44.73 -12.23 69 0 0 0
12JUN26 520.00 P 0.00 0.00 0.00 54.66 -12.22 78 0 0 0
12JUN26 530.00 P 0.00 0.00 0.00 64.66 -12.18 89 0 0 0
12JUN26 540.00 P 0.00 0.00 0.00 74.65 -12.17 99 0 0 0
12JUN26 550.00 P 0.00 0.00 0.00 84.65 -12.16 109 0 0 0
12JUN26 560.00 P 0.00 0.00 0.00 94.65 -12.15 119 0 3 -1
12JUN26 570.00 P 0.00 0.00 0.00 104.65 -12.15 128 0 0 0
12JUN26 580.00 P 0.00 0.00 0.00 114.65 -12.15 138 0 0 0
12JUN26 590.00 P 0.00 0.00 0.00 124.65 -12.15 147 0 0 0
12JUN26 600.00 P 0.00 0.00 0.00 134.65 -12.15 156 0 0 0
18JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18JUN26 350.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
18JUN26 360.00 P 0.00 0.00 0.00 0.01 -0.03 57 0 0 0
18JUN26 370.00 P 0.00 0.00 0.00 0.01 -0.06 51 0 0 0
18JUN26 380.00 P 0.00 0.00 0.00 0.01 -0.14 45 0 0 0
18JUN26 390.00 P 0.00 0.00 0.00 0.01 -0.28 40 0 18 0
18JUN26 400.00 P 0.23 0.23 0.23 0.04 -0.54 40 1 52 0
18JUN26 410.00 P 0.71 0.71 0.62 0.13 -0.95 39 5 127 +5
18JUN26 420.00 P 1.00 1.18 0.73 0.42 -1.58 39 92 408 -24
18JUN26 430.00 P 2.81 2.81 1.30 1.11 -2.34 40 233 586 +115
18JUN26 440.00 P 4.80 4.80 2.25 2.50 -3.29 40 443 791 +259
18JUN26 450.00 P 9.22 9.22 3.96 4.86 -4.36 40 870 564 +193
18JUN26 460.00 P 11.00 11.77 7.42 8.27 -6.13 40 892 780 +305
18JUN26 470.00 P 20.87 20.87 12.12 13.62 -7.25 41 392 751 +244
18JUN26 480.00 P 21.56 25.20 17.78 20.29 -8.20 42 333 532 +181
18JUN26 490.00 P 0.00 0.00 0.00 28.13 -9.44 44 0 0 0
18JUN26 500.00 P 0.00 0.00 0.00 36.76 -10.56 46 0 0 0
18JUN26 510.00 P 0.00 0.00 0.00 45.75 -11.22 47 0 0 0
18JUN26 520.00 P 0.00 0.00 0.00 55.18 -11.70 48 0 0 0
18JUN26 530.00 P 0.00 0.00 0.00 64.84 -12.00 50 0 0 0
18JUN26 540.00 P 0.00 0.00 0.00 74.65 -12.17 52 0 0 0
18JUN26 550.00 P 0.00 0.00 0.00 84.65 -12.16 57 0 0 0
18JUN26 560.00 P 0.00 0.00 0.00 94.73 -12.07 64 0 0 0
18JUN26 570.00 P 0.00 0.00 0.00 104.69 -12.11 69 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 74 0 460 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 72 0 370 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 61 0 342 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 56 0 90 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 52 0 409 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 48 0 211 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 559 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 -0.03 40 0 638 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 -0.08 37 0 2,821 0
29JUN26 370.00 P 0.00 0.00 0.00 0.03 -0.15 36 0 2,599 0
29JUN26 380.00 P 0.38 0.50 0.38 0.08 -0.30 36 8 4,873 -2
29JUN26 390.00 P 0.73 0.73 0.51 0.20 -0.50 36 39 5,632 -39
29JUN26 400.00 P 1.10 1.12 0.76 0.46 -0.76 36 637 19,654 +210
29JUN26 410.00 P 2.04 2.04 1.20 0.97 -1.16 36 1,430 8,615 -576
29JUN26 420.00 P 2.20 2.74 1.80 1.86 -1.68 36 1,929 11,665 -1,000
29JUN26 430.00 P 4.72 4.72 2.90 3.33 -2.23 36 3,093 16,745 -497
29JUN26 440.00 P 7.00 7.08 4.65 5.32 -3.11 36 3,965 11,856 +988
29JUN26 450.00 P 11.31 13.00 7.00 8.23 -4.03 35 3,426 19,816 -937
29JUN26 460.00 P 18.00 18.00 10.50 12.36 -5.17 36 2,643 17,542 +764
29JUN26 470.00 P 19.08 21.50 15.00 17.77 -6.11 37 2,221 9,757 -224
29JUN26 480.00 P 27.66 27.66 21.82 23.96 -7.12 37 1,046 11,232 +239
29JUN26 490.00 P 30.00 31.50 29.00 31.50 -7.47 39 428 13,151 +390
29JUN26 500.00 P 49.49 49.49 35.00 39.34 -8.46 39 668 15,612 -319
29JUN26 510.00 P 53.51 53.74 44.51 47.50 -9.51 39 198 15,033 -113
29JUN26 520.00 P 63.51 63.51 52.33 56.86 -10.58 42 961 12,774 -467
29JUN26 530.00 P 73.01 73.01 62.01 66.01 -13.40 42 294 4,292 -104
29JUN26 540.00 P 82.51 84.58 71.51 75.91 -11.00 46 584 7,680 +150
29JUN26 550.00 P 92.51 99.26 83.50 85.28 -13.98 46 233 6,641 -139
29JUN26 560.00 P 99.05 101.12 91.23 95.17 -14.38 49 321 13,087 +222
29JUN26 570.00 P 0.00 0.00 0.00 104.74 -12.06 48 0 3,428 0
29JUN26 580.00 P 118.82 118.82 112.10 114.75 -12.92 51 37 5,808 -7
29JUN26 590.00 P 0.00 0.00 0.00 124.72 -12.08 54 0 1,873 0
29JUN26 600.00 P 131.00 131.00 131.00 134.65 -12.15 56 2 2,170 0
29JUN26 610.00 P 0.00 0.00 0.00 144.61 -12.19 58 0 419 0
29JUN26 620.00 P 0.00 0.00 0.00 154.60 -12.20 61 0 1,870 0
29JUN26 630.00 P 0.00 0.00 0.00 164.74 -12.06 67 0 1,031 0
29JUN26 640.00 P 0.00 0.00 0.00 174.61 -12.19 67 0 221 0
29JUN26 650.00 P 0.00 0.00 0.00 184.62 -12.18 70 0 251 0
29JUN26 660.00 P 200.50 200.63 200.50 194.62 -12.18 72 34 4 0
29JUN26 670.00 P 0.00 0.00 0.00 204.60 -12.20 75 0 40 0
29JUN26 680.00 P 0.00 0.00 0.00 214.60 -12.20 77 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 224.60 -12.20 80 0 40 0
29JUN26 700.00 P 0.00 0.00 0.00 234.60 -12.20 82 0 35 0
29JUN26 710.00 P 0.00 0.00 0.00 244.60 -12.20 85 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 254.73 -12.07 90 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 264.60 -12.20 90 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 274.60 -12.20 92 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 284.73 -12.07 97 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 294.70 -12.10 99 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 304.70 -12.10 101 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 314.70 -12.10 104 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 324.60 -12.20 103 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 334.69 -12.11 108 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 344.59 -12.21 107 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 354.59 -12.21 109 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 364.59 -12.21 111 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 374.59 -12.21 113 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 384.59 -12.21 115 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 394.59 -12.21 117 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 404.59 -12.21 119 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 414.59 -12.21 121 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 424.59 -12.21 122 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 434.63 -12.17 126 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 444.59 -12.21 126 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 454.69 -12.11 131 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 50 0 250 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
30JUL26 300.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 75 0
30JUL26 310.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 6 0
30JUL26 320.00 P 0.00 0.00 0.00 0.03 -0.03 35 0 100 0
30JUL26 330.00 P 0.00 0.00 0.00 0.06 -0.06 35 0 368 0
30JUL26 340.00 P 0.00 0.00 0.00 0.11 -0.12 34 0 651 0
30JUL26 350.00 P 0.67 0.67 0.67 0.22 -0.20 34 23 1,211 -23
30JUL26 360.00 P 0.00 0.00 0.00 0.41 -0.34 34 0 2,769 0
30JUL26 370.00 P 1.43 1.43 1.16 0.74 -0.52 34 18 2,239 +14
30JUL26 380.00 P 1.85 1.85 1.58 1.25 -0.75 34 165 11,510 -3
30JUL26 390.00 P 2.20 2.31 2.20 2.02 -0.89 34 8 4,124 -6
30JUL26 400.00 P 3.67 3.87 2.90 3.12 -1.19 35 593 7,936 +128
30JUL26 410.00 P 5.00 5.00 4.13 4.40 -1.77 34 390 3,930 +253
30JUL26 420.00 P 8.00 8.00 5.78 6.23 -2.33 34 920 18,109 -44
30JUL26 430.00 P 9.39 9.80 7.90 8.68 -2.91 34 1,303 21,403 +245
30JUL26 440.00 P 13.26 13.28 10.60 11.72 -3.55 34 403 12,443 +184
30JUL26 450.00 P 20.00 20.00 14.31 15.40 -4.24 33 264 7,937 -27
30JUL26 460.00 P 22.00 22.55 18.70 20.00 -4.84 34 662 8,782 +37
30JUL26 470.00 P 27.96 28.33 22.80 25.43 -5.27 34 1,177 10,728 +119
30JUL26 480.00 P 32.06 33.99 30.14 31.49 -5.66 35 1,049 6,629 +178
30JUL26 490.00 P 39.00 39.00 35.12 38.23 -6.29 35 1,003 4,656 +950
30JUL26 500.00 P 47.27 47.27 43.23 44.00 -8.67 33 335 1,693 +120
30JUL26 510.00 P 51.90 53.00 50.59 53.00 -8.10 36 95 660 -20
30JUL26 520.00 P 60.00 62.00 60.00 62.00 -7.18 38 34 817 +8
30JUL26 530.00 P 0.00 0.00 0.00 69.45 -9.96 36 0 2,954 0
30JUL26 540.00 P 76.22 79.01 76.22 79.01 -8.99 39 70 1,151 +30
30JUL26 550.00 P 92.65 93.38 87.47 88.01 -11.25 39 140 1,296 +110
30JUL26 560.00 P 110.00 110.00 98.00 98.00 -11.55 42 35 442 -30
30JUL26 570.00 P 108.01 109.01 104.00 106.73 -10.81 41 271 807 +250
30JUL26 580.00 P 115.00 115.00 115.00 115.64 -12.03 40 5 1,065 -5
30JUL26 590.00 P 0.00 0.00 0.00 125.05 -11.75 39 0 311 0
30JUL26 600.00 P 141.42 141.81 135.00 135.50 -11.30 44 2,012 5,619 +1,909
30JUL26 610.00 P 0.00 0.00 0.00 148.96 -7.84 58 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 159.15 -7.65 61 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 164.78 -12.02 45 0 0 0
30JUL26 640.00 P 0.00 0.00 0.00 174.72 -12.08 47 0 0 0
30JUL26 650.00 P 0.00 0.00 0.00 185.19 -11.61 52 0 0 0
30JUL26 660.00 P 0.00 0.00 0.00 194.70 -12.10 50 0 30 0
30JUL26 670.00 P 0.00 0.00 0.00 204.70 -12.10 52 0 30 0
30JUL26 680.00 P 0.00 0.00 0.00 214.69 -12.11 54 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 225.19 -11.61 60 0 60 0
30JUL26 700.00 P 0.00 0.00 0.00 235.12 -11.68 61 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 244.60 -12.20 58 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 254.73 -12.07 61 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 264.98 -11.82 65 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 275.26 -11.54 69 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 284.73 -12.07 66 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 294.70 -12.10 67 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 304.70 -12.10 68 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 314.70 -12.10 70 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 324.99 -11.81 74 0 30 0
30JUL26 800.00 P 0.00 0.00 0.00 334.69 -12.11 73 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 47 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 5 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.03 -0.03 34 0 21 0
28AUG26 300.00 P 0.00 0.00 0.00 0.05 -0.04 34 0 2 0
28AUG26 310.00 P 0.00 0.00 0.00 0.10 -0.07 34 0 35 0
28AUG26 320.00 P 0.00 0.00 0.00 0.19 -0.11 34 0 62 0
28AUG26 330.00 P 0.00 0.00 0.00 0.35 -0.16 34 0 210 0
28AUG26 340.00 P 0.00 0.00 0.00 0.59 -0.24 34 0 1,049 0
28AUG26 350.00 P 0.00 0.00 0.00 0.95 -0.37 34 0 1,154 0
28AUG26 360.00 P 2.04 2.04 2.04 1.46 -0.57 34 51 1,386 -51
28AUG26 370.00 P 0.00 0.00 0.00 2.20 -0.78 35 0 645 0
28AUG26 380.00 P 3.55 3.55 3.41 3.24 -0.79 35 7 1,584 -1
28AUG26 390.00 P 5.76 5.76 4.34 4.59 -0.99 35 16 1,938 +4
28AUG26 400.00 P 7.15 7.15 5.77 6.09 -1.40 34 220 3,800 -53
28AUG26 410.00 P 9.50 9.50 7.95 7.95 -1.97 34 134 3,900 +10
28AUG26 420.00 P 11.00 11.70 9.73 10.39 -2.48 34 280 5,003 -13
28AUG26 430.00 P 12.60 13.77 12.00 13.34 -2.96 34 107 8,286 +85
28AUG26 440.00 P 17.95 18.25 15.60 16.75 -3.43 34 68 8,400 -14
28AUG26 450.00 P 21.85 23.24 19.81 20.75 -4.00 34 199 5,433 -87
28AUG26 460.00 P 26.57 27.83 24.33 25.59 -4.27 34 583 8,878 -131
28AUG26 470.00 P 33.02 33.22 28.81 31.00 -4.67 34 842 4,407 +454
28AUG26 480.00 P 36.00 37.58 35.35 36.97 -5.07 35 134 2,926 -59
28AUG26 490.00 P 40.82 43.34 40.82 43.44 -5.47 35 31 1,864 +31
28AUG26 500.00 P 51.53 51.53 47.30 50.45 -9.07 35 78 1,432 +62
28AUG26 510.00 P 55.75 55.75 55.75 57.89 -5.86 36 1 277 0
28AUG26 520.00 P 0.00 0.00 0.00 65.51 -8.37 36 0 450 0
28AUG26 530.00 P 72.50 72.50 70.00 73.53 -6.38 36 501 259 -459
28AUG26 540.00 P 0.00 0.00 0.00 84.33 -6.79 40 0 1,059 0
28AUG26 550.00 P 0.00 0.00 0.00 88.01 -12.08 32 0 853 0
28AUG26 560.00 P 110.00 110.00 101.00 100.85 -8.70 40 70 707 -20
28AUG26 570.00 P 0.00 0.00 0.00 111.51 -7.07 44 0 1,451 0
28AUG26 580.00 P 0.00 0.00 0.00 117.70 -10.34 39 0 1,240 0
28AUG26 590.00 P 125.47 125.73 125.47 126.94 -10.70 39 90 3,496 +30
28AUG26 600.00 P 0.00 0.00 0.00 136.24 -11.07 39 0 245 0
28AUG26 610.00 P 0.00 0.00 0.00 148.96 -8.14 48 0 243 0
28AUG26 620.00 P 0.00 0.00 0.00 159.15 -7.78 50 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 165.10 -11.75 40 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 174.93 -11.87 41 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 185.19 -11.61 44 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 194.70 -12.10 42 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 204.70 -12.10 44 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 214.69 -12.11 45 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 225.19 -11.61 50 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 235.12 -11.68 51 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 244.62 -12.18 49 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 254.73 -12.07 51 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 264.98 -11.82 54 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 275.26 -11.54 57 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 284.73 -12.07 55 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2,120 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 38 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 37 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 36 0 91 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 90 0
29SEP26 275.00 P 0.00 0.00 0.00 0.03 -0.03 33 0 122 0
29SEP26 280.00 P 0.00 0.00 0.00 0.04 -0.03 33 0 32 0
29SEP26 285.00 P 0.00 0.00 0.00 0.05 -0.05 32 0 62 0
29SEP26 290.00 P 0.00 0.00 0.00 0.07 -0.07 32 0 90 0
29SEP26 295.00 P 0.00 0.00 0.00 0.10 -0.08 32 0 196 0
29SEP26 300.00 P 0.00 0.00 0.00 0.14 -0.10 32 0 359 0
29SEP26 310.00 P 1.10 1.14 1.10 0.26 -0.16 33 16 131 +16
29SEP26 320.00 P 0.00 0.00 0.00 0.44 -0.24 33 0 198 0
29SEP26 330.00 P 0.00 0.00 0.00 0.72 -0.35 33 0 260 0
29SEP26 340.00 P 1.77 1.77 1.77 1.14 -0.46 33 1 443 +1
29SEP26 350.00 P 2.33 2.33 2.33 1.70 -0.63 33 1 552 +1
29SEP26 360.00 P 3.30 3.30 3.30 2.46 -0.90 33 70 3,874 0
29SEP26 370.00 P 4.24 4.24 4.24 3.54 -1.05 33 46 3,310 -46
29SEP26 380.00 P 5.54 5.54 5.14 4.91 -1.04 33 332 3,753 +67
29SEP26 390.00 P 6.88 7.03 6.35 6.58 -1.20 33 200 3,162 +56
29SEP26 400.00 P 10.18 10.18 8.20 8.63 -1.50 33 630 6,189 +140
29SEP26 410.00 P 11.14 11.14 10.28 10.92 -1.91 33 116 10,045 +53
29SEP26 420.00 P 14.62 14.62 12.80 13.65 -2.31 33 178 8,407 -112
29SEP26 430.00 P 17.15 18.48 15.38 16.90 -2.80 33 360 12,330 -163
29SEP26 440.00 P 21.00 22.00 19.00 20.63 -3.15 33 868 16,421 -489
29SEP26 450.00 P 26.50 27.12 22.91 24.79 -3.61 33 241 15,185 -5
29SEP26 460.00 P 28.00 30.15 27.47 29.80 -3.75 33 784 16,216 +162
29SEP26 470.00 P 35.56 35.56 33.80 34.93 -4.38 33 899 9,878 -137
29SEP26 480.00 P 42.27 42.27 39.48 40.87 -4.92 33 631 8,943 +307
29SEP26 490.00 P 51.72 51.72 45.20 47.27 -5.31 34 36 4,626 +36
29SEP26 500.00 P 56.50 56.50 56.50 54.08 -5.55 34 1 14,721 0
29SEP26 510.00 P 62.00 62.00 59.93 61.29 -9.87 34 2 6,555 +1
29SEP26 520.00 P 72.14 72.14 69.96 68.88 -5.94 35 2 7,977 0
29SEP26 530.00 P 78.00 80.21 78.00 77.46 -5.48 36 7 3,437 -1
29SEP26 540.00 P 82.80 82.80 82.80 87.09 -4.03 38 1 11,204 -1
29SEP26 550.00 P 92.00 92.09 92.00 93.93 -8.61 37 5 7,833 +5
29SEP26 560.00 P 112.00 112.00 112.00 100.85 -9.15 35 10 7,080 +10
29SEP26 570.00 P 0.00 0.00 0.00 111.51 -8.56 38 0 3,482 0
29SEP26 580.00 P 126.00 126.00 126.00 119.57 -10.19 37 1 4,918 0
29SEP26 590.00 P 128.38 128.38 128.38 130.33 -8.82 40 30 1,135 +30
29SEP26 600.00 P 142.15 142.25 142.07 137.74 -10.84 37 90 12,932 0
29SEP26 610.00 P 0.00 0.00 0.00 148.96 -9.17 42 0 1,943 0
29SEP26 620.00 P 0.00 0.00 0.00 159.15 -8.63 44 0 2,202 0
29SEP26 630.00 P 0.00 0.00 0.00 165.10 -12.38 35 0 1,784 0
29SEP26 640.00 P 0.00 0.00 0.00 175.30 -11.94 37 0 947 0
29SEP26 650.00 P 0.00 0.00 0.00 185.19 -11.89 39 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 195.17 -11.78 40 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 204.87 -11.99 40 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 215.14 -11.67 42 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 225.19 -11.61 44 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 235.12 -11.68 45 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 244.62 -12.18 43 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 254.73 -12.07 45 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 264.98 -11.82 48 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 275.26 -11.54 50 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 284.73 -12.07 49 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 294.70 -12.10 50 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 304.70 -12.10 51 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 314.70 -12.10 52 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 324.99 -11.81 55 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 334.69 -12.11 54 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 344.59 -12.21 54 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 354.59 -12.21 55 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 364.59 -12.21 56 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 374.59 -12.21 57 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 384.72 -12.08 59 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 394.59 -12.21 59 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 404.87 -11.93 62 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 414.87 -11.93 63 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 424.59 -12.21 62 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 434.72 -12.08 64 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 444.70 -12.10 64 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 454.88 -11.92 67 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 464.60 -12.20 65 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 474.71 -12.09 67 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 484.69 -12.11 68 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 494.62 -12.18 68 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 504.62 -12.18 69 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 514.50 -12.30 68 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 524.50 -12.30 69 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 534.50 -12.30 70 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 1,728 0
30DEC26 235.00 P 0.00 0.00 0.00 0.04 -0.03 32 0 120 0
30DEC26 240.00 P 0.00 0.00 0.00 0.06 -0.03 32 0 100 0
30DEC26 245.00 P 0.00 0.00 0.00 0.08 -0.05 32 0 65 0
30DEC26 250.00 P 0.00 0.00 0.00 0.12 -0.04 32 0 130 0
30DEC26 255.00 P 0.00 0.00 0.00 0.14 -0.07 32 0 120 0
30DEC26 260.00 P 0.00 0.00 0.00 0.19 -0.08 32 0 155 0
30DEC26 265.00 P 0.00 0.00 0.00 0.24 -0.09 32 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.30 -0.13 32 0 44 0
30DEC26 275.00 P 0.00 0.00 0.00 0.38 -0.15 32 0 66 0
30DEC26 280.00 P 0.00 0.00 0.00 0.48 -0.16 32 0 8 0
30DEC26 285.00 P 0.00 0.00 0.00 0.58 -0.22 32 0 0 0
30DEC26 290.00 P 1.01 1.01 1.01 0.75 -0.21 32 1 30 0
30DEC26 295.00 P 0.00 0.00 0.00 0.89 -0.27 32 0 61 0
30DEC26 300.00 P 2.01 2.01 2.01 1.05 -0.35 32 1 173 +1
30DEC26 310.00 P 0.00 0.00 0.00 1.54 -0.41 32 0 90 0
30DEC26 320.00 P 0.00 0.00 0.00 2.15 -0.54 32 0 563 0
30DEC26 330.00 P 0.00 0.00 0.00 2.89 -0.76 32 0 456 0
30DEC26 340.00 P 0.00 0.00 0.00 4.03 -0.70 32 0 276 0
30DEC26 350.00 P 5.99 5.99 5.99 5.23 -0.98 32 46 899 +16
30DEC26 360.00 P 0.00 0.00 0.00 6.75 -0.99 32 0 1,235 0
30DEC26 370.00 P 9.18 9.18 8.40 8.54 -0.91 32 7 1,365 +1
30DEC26 380.00 P 10.10 10.45 10.00 10.31 -1.22 32 14 2,066 -2
30DEC26 390.00 P 13.12 13.12 11.80 12.50 -1.46 32 95 2,040 -45
30DEC26 400.00 P 16.30 16.30 14.20 14.98 -1.92 32 81 10,977 -15
30DEC26 410.00 P 0.00 0.00 0.00 17.86 -2.16 32 0 9,293 0
30DEC26 420.00 P 22.20 22.20 20.90 21.07 -2.64 32 112 8,440 0
30DEC26 430.00 P 23.93 24.79 23.93 24.78 -2.78 32 278 19,481 -226
30DEC26 440.00 P 28.15 28.90 28.01 28.90 -3.10 32 317 6,439 -142
30DEC26 450.00 P 32.50 33.50 32.00 33.28 -3.33 31 675 11,133 -90
30DEC26 460.00 P 40.01 40.01 38.19 38.28 -3.55 32 122 6,415 -78
30DEC26 470.00 P 45.15 45.15 41.38 43.39 -4.19 32 89 7,100 +60
30DEC26 480.00 P 52.27 52.27 47.00 49.11 -4.67 32 7 8,392 -1
30DEC26 490.00 P 55.00 55.00 55.00 55.22 -5.14 32 1 3,608 -1
30DEC26 500.00 P 65.06 65.06 60.35 61.91 -5.13 32 78 18,764 +31
30DEC26 510.00 P 65.86 68.50 65.86 68.50 -5.81 32 32 6,926 +32
30DEC26 520.00 P 75.53 75.53 75.53 76.24 -5.39 33 10 4,934 0
30DEC26 530.00 P 81.33 82.98 81.31 83.18 -6.02 33 140 5,476 -1
30DEC26 540.00 P 0.00 0.00 0.00 91.12 -5.99 33 0 2,111 0
30DEC26 550.00 P 101.54 102.00 96.00 99.47 -5.60 34 172 10,985 +8
30DEC26 560.00 P 0.00 0.00 0.00 109.05 -8.31 35 0 4,734 0
30DEC26 570.00 P 115.00 115.00 113.92 117.86 -3.83 36 51 4,490 -1
30DEC26 580.00 P 0.00 0.00 0.00 123.90 -6.28 34 0 6,519 0
30DEC26 590.00 P 0.00 0.00 0.00 132.50 -6.65 34 0 3,904 0
30DEC26 600.00 P 142.00 142.00 142.00 141.25 -10.93 34 10 22,281 0
30DEC26 610.00 P 0.00 0.00 0.00 150.34 -11.00 35 0 4,704 0
30DEC26 620.00 P 0.00 0.00 0.00 159.31 -11.25 35 0 1,840 0
30DEC26 630.00 P 0.00 0.00 0.00 168.28 -11.62 35 0 1,775 0
30DEC26 640.00 P 0.00 0.00 0.00 177.41 -11.97 35 0 1,847 0
30DEC26 650.00 P 189.20 191.00 188.00 186.59 -12.30 34 145 2,380 +65
30DEC26 660.00 P 0.00 0.00 0.00 195.94 -12.51 34 0 5,165 0
30DEC26 670.00 P 0.00 0.00 0.00 205.40 -12.66 34 0 422 0
30DEC26 680.00 P 0.00 0.00 0.00 215.17 -12.62 35 0 512 0
30DEC26 690.00 P 0.00 0.00 0.00 225.19 -12.36 36 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 235.12 -12.22 36 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 244.62 -12.53 35 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 254.73 -12.28 37 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 264.98 -11.95 39 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 275.26 -11.59 41 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 284.73 -12.07 40 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 294.70 -12.10 41 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 304.70 -12.10 41 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 314.71 -12.09 42 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 324.99 -11.81 44 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 334.69 -12.11 44 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 344.59 -12.21 44 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 354.59 -12.21 45 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 364.72 -12.08 47 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 374.59 -12.21 46 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 384.72 -12.08 48 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 394.59 -12.21 48 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 404.87 -11.93 50 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 414.87 -11.93 51 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 424.59 -12.21 50 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 434.88 -11.92 53 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 444.72 -12.08 53 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 454.88 -11.92 54 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 464.69 -12.11 54 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 474.71 -12.09 55 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 484.69 -12.11 55 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 494.73 -12.07 56 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 504.76 -12.04 57 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 514.50 -12.30 56 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 524.50 -12.30 56 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 534.50 -12.30 57 0 0 0
30MAR27 230.00 P 1.88 1.88 1.38 0.17 -2.21 32 12 30,586 -5
30MAR27 235.00 P 1.47 1.47 1.47 0.22 -2.48 32 1 2 +1
30MAR27 240.00 P 0.00 0.00 0.00 0.28 -2.74 32 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 0.34 -2.90 32 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 0.43 -3.12 32 0 382 0
30MAR27 255.00 P 0.00 0.00 0.00 0.53 -3.32 32 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.63 -3.54 32 0 23 0
30MAR27 265.00 P 0.00 0.00 0.00 0.78 -3.83 32 0 155 0
30MAR27 270.00 P 0.00 0.00 0.00 0.94 -4.10 32 0 4 0
30MAR27 275.00 P 0.00 0.00 0.00 1.10 -4.37 32 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 1.32 -4.57 32 0 21 0
30MAR27 285.00 P 0.00 0.00 0.00 1.57 -4.74 32 0 10 0
30MAR27 290.00 P 0.00 0.00 0.00 1.82 -5.04 32 0 19 0
30MAR27 295.00 P 0.00 0.00 0.00 2.18 -5.26 32 0 1 0
30MAR27 300.00 P 0.00 0.00 0.00 2.56 -5.46 32 0 494 0
30MAR27 310.00 P 0.00 0.00 0.00 3.23 -5.94 32 0 21 0
30MAR27 320.00 P 0.00 0.00 0.00 4.40 -6.15 32 0 266 0
30MAR27 330.00 P 0.00 0.00 0.00 5.54 -6.54 32 0 717 0
30MAR27 340.00 P 8.24 8.24 8.24 7.07 -6.53 32 45 324 +45
30MAR27 350.00 P 9.37 9.37 9.00 8.67 -6.80 32 48 10,851 +42
30MAR27 360.00 P 10.88 10.88 10.70 10.70 -6.74 32 62 1,192 -8
30MAR27 370.00 P 0.00 0.00 0.00 12.80 -6.60 32 0 2,577 0
30MAR27 380.00 P 15.73 16.12 14.55 14.91 -6.93 32 78 2,469 +73
30MAR27 390.00 P 18.34 18.34 17.00 17.43 -6.90 31 102 2,458 +101
30MAR27 400.00 P 20.37 20.37 20.37 20.24 -6.62 31 45 20,749 +45
30MAR27 410.00 P 22.61 23.27 22.61 23.45 -6.49 31 30 3,178 +20
30MAR27 420.00 P 26.80 27.50 26.80 27.05 -5.97 31 46 8,772 -25
30MAR27 430.00 P 30.60 30.60 30.60 30.97 -5.35 31 1 4,965 0
30MAR27 440.00 P 36.25 36.54 34.77 35.00 -5.05 31 101 4,106 0
30MAR27 450.00 P 41.05 41.05 39.51 39.69 -4.10 31 16 4,374 0
30MAR27 460.00 P 44.50 44.58 44.01 44.58 -3.45 31 25 2,295 +16
30MAR27 470.00 P 55.00 55.00 49.16 49.59 -4.36 31 1,555 5,454 +951
30MAR27 480.00 P 56.25 56.25 56.25 55.23 -4.75 31 50 2,724 -50
30MAR27 490.00 P 62.12 62.12 59.20 61.23 -5.41 31 2 2,413 0
30MAR27 500.00 P 70.85 70.85 68.87 67.49 -5.87 31 13 3,232 -1
30MAR27 510.00 P 77.21 77.21 73.33 74.46 -6.44 31 271 2,976 +271
30MAR27 520.00 P 79.88 80.14 78.00 81.39 -6.20 32 81 1,901 +65
30MAR27 530.00 P 0.00 0.00 0.00 88.61 -6.41 32 0 736 0
30MAR27 540.00 P 102.00 102.00 92.37 95.98 -6.54 32 6 348 +2
30MAR27 550.00 P 0.00 0.00 0.00 103.68 -6.73 32 0 1,154 0
30MAR27 560.00 P 0.00 0.00 0.00 111.56 -6.89 32 4 545 +4
30MAR27 570.00 P 0.00 0.00 0.00 119.62 -6.92 32 0 551 0
30MAR27 580.00 P 0.00 0.00 0.00 127.68 -7.02 32 0 760 0
30MAR27 590.00 P 0.00 0.00 0.00 136.05 -7.16 33 0 345 0
30MAR27 600.00 P 152.41 152.51 152.41 144.53 -8.24 33 60 2,036 +43
30MAR27 610.00 P 0.00 0.00 0.00 153.22 -8.12 33 0 524 0
30MAR27 620.00 P 0.00 0.00 0.00 161.93 -12.34 33 0 302 0
30MAR27 630.00 P 0.00 0.00 0.00 170.47 -12.91 33 0 1,413 0
30MAR27 640.00 P 0.00 0.00 0.00 179.34 -13.29 33 0 173 0
30MAR27 650.00 P 185.29 185.30 185.29 193.47 -8.44 38 35 2,723 -5
30MAR27 660.00 P 0.00 0.00 0.00 197.42 -13.81 33 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 206.49 -14.11 32 0 0 0
30MAR27 680.00 P 220.50 220.50 220.30 215.85 -14.20 32 30 208 0
30MAR27 690.00 P 0.00 0.00 0.00 225.39 -14.23 32 0 0 0
30MAR27 700.00 P 241.19 241.48 239.07 235.12 -14.09 32 214 212 +206
30MAR27 710.00 P 0.00 0.00 0.00 244.77 -14.07 32 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 254.73 -13.76 33 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 264.98 -13.19 35 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 275.26 -12.64 36 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 284.73 -12.97 35 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 294.70 -12.82 36 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 304.70 -12.65 37 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 314.71 -12.50 38 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 324.99 -12.12 39 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 334.69 -12.32 39 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 344.59 -12.33 39 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 354.60 -12.24 40 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 364.72 -12.08 41 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 374.59 -12.21 41 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 384.72 -12.08 43 0 0 0
29JUN27 300.00 P 6.41 6.41 6.41 5.74 -2.28 34 1 205 -1
29JUN27 310.00 P 7.53 7.53 7.36 6.95 -2.22 33 5 61 +3
29JUN27 320.00 P 0.00 0.00 0.00 8.10 -2.45 33 0 60 0
29JUN27 330.00 P 0.00 0.00 0.00 9.70 -2.38 33 0 138 0
29JUN27 340.00 P 12.02 12.02 11.50 11.57 -2.03 33 47 136 +46
29JUN27 350.00 P 13.00 13.00 13.00 13.48 -1.99 32 3 198 0
29JUN27 360.00 P 0.00 0.00 0.00 15.91 -1.53 32 0 267 0
29JUN27 370.00 P 18.60 18.60 17.39 18.34 -1.72 32 93 333 +45
29JUN27 380.00 P 20.28 20.28 20.28 21.11 -1.97 32 1 119 +1
29JUN27 390.00 P 0.00 0.00 0.00 24.16 -1.95 32 0 17 0
29JUN27 400.00 P 26.00 26.00 25.84 27.24 -2.48 32 11 55 -9
29JUN27 410.00 P 0.00 0.00 0.00 30.89 -2.53 32 0 53 0
29JUN27 420.00 P 33.10 33.53 32.00 34.63 -2.61 31 38 328 +5
29JUN27 430.00 P 0.00 0.00 0.00 38.43 -3.23 31 0 199 0
29JUN27 440.00 P 0.00 0.00 0.00 42.90 -3.19 31 0 482 0
29JUN27 450.00 P 46.50 46.50 46.50 47.37 -3.39 31 8 321 +8
29JUN27 460.00 P 52.85 52.85 49.82 51.92 -3.99 31 13 232 +13
29JUN27 470.00 P 56.00 56.00 56.00 57.13 -3.95 31 40 81 +40
29JUN27 480.00 P 61.00 62.00 61.00 62.34 -4.78 30 41 142 +41
29JUN27 490.00 P 0.00 0.00 0.00 67.86 -5.76 30 0 54 0
29JUN27 500.00 P 0.00 0.00 0.00 74.02 -6.13 30 0 1,741 0
29JUN27 510.00 P 81.71 81.71 81.71 80.47 -7.56 30 40 137 0
29JUN27 520.00 P 93.13 93.80 85.11 87.52 -6.42 31 149 468 +128
29JUN27 530.00 P 93.00 93.00 93.00 94.60 -6.57 31 1 100 +1
29JUN27 540.00 P 0.00 0.00 0.00 101.80 -6.64 31 0 272 0
29JUN27 550.00 P 0.00 0.00 0.00 109.07 -6.81 31 0 18 0
29JUN27 560.00 P 0.00 0.00 0.00 116.58 -7.13 31 0 7 0
29JUN27 570.00 P 124.00 124.00 124.00 124.59 -7.00 31 1 7 -1
29JUN27 580.00 P 0.00 0.00 0.00 132.20 -7.30 31 0 33 0
29JUN27 590.00 P 0.00 0.00 0.00 140.22 -7.26 32 0 3 0
29JUN27 600.00 P 0.00 0.00 0.00 148.39 -7.44 32 0 36 0
29JUN27 610.00 P 0.00 0.00 0.00 156.97 -7.27 32 0 15 0
29JUN27 620.00 P 0.00 0.00 0.00 165.13 -9.14 32 0 5 0
29JUN27 630.00 P 0.00 0.00 0.00 173.62 -9.76 32 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 182.28 -10.35 32 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 193.47 -11.23 34 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 199.80 -14.05 32 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 208.62 -14.41 32 0 0 0
TOTAL PUT 65,339 1,057,700 +6,328
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 113.90
29JUN26 62.50 C 0.00 0.00 0.00 51.49 -1.27 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 49.00 -1.27 79 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 46.50 -1.27 64 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 44.17 -1.11 105 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 41.51 -1.28 63 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 39.19 -1.11 93 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 36.41 -1.39 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 33.92 -1.39 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 31.71 -1.11 75 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 28.94 -1.39 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 26.45 -1.58 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 23.93 -1.63 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 21.60 -1.39 43 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 19.06 -1.20 33 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 16.60 -1.20 33 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 14.19 -1.18 33 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 11.85 -1.15 33 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 9.64 -1.11 33 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 7.61 -1.04 33 0 75 0
29JUN26 110.00 C 5.77 5.77 5.51 5.84 -1.01 33 30 124 +10
29JUN26 112.50 C 5.49 5.49 5.49 4.21 -0.97 32 9 66 0
29JUN26 115.00 C 2.50 2.86 2.50 2.94 -0.72 32 30 204 0
29JUN26 117.50 C 2.77 2.77 1.95 2.00 -0.60 32 30 121 +28
29JUN26 120.00 C 1.86 1.86 1.08 1.31 -0.41 32 75 514 +8
29JUN26 122.50 C 0.92 0.92 0.92 0.82 -0.36 33 3 356 0
29JUN26 125.00 C 0.50 0.50 0.47 0.50 -0.21 33 34 801 -4
29JUN26 127.50 C 0.00 0.00 0.00 0.30 -0.15 33 0 565 0
29JUN26 130.00 C 0.00 0.00 0.00 0.17 -0.09 33 0 150 0
29JUN26 132.50 C 0.11 0.11 0.11 0.09 -0.06 33 15 611 0
29JUN26 135.00 C 0.00 0.00 0.00 0.05 -0.03 33 0 249 0
29JUN26 137.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 72 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 81 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 38 0 608 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 42 0 43 0
30JUL26 80.00 C 0.00 0.00 0.00 34.44 -1.23 52 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 31.97 -1.28 49 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 29.57 -1.28 47 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 26.83 -1.52 34 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 24.77 -1.23 44 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 22.42 -1.21 42 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 19.43 -2.05 28 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 17.48 -1.10 34 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 15.34 -1.06 34 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 13.32 -1.01 34 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 11.44 -0.95 34 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 9.72 -0.88 34 0 0 0
30JUL26 110.00 C 7.86 7.86 7.86 8.19 -0.89 35 8 65 0
30JUL26 112.50 C 0.00 0.00 0.00 6.71 -0.82 34 0 52 0
30JUL26 115.00 C 0.00 0.00 0.00 5.45 -0.68 34 0 56 0
30JUL26 117.50 C 0.00 0.00 0.00 4.41 -0.57 34 0 69 0
30JUL26 120.00 C 3.20 3.65 3.20 3.53 -0.52 34 19 177 -19
30JUL26 122.50 C 2.69 2.69 2.69 2.75 -0.47 34 15 135 +6
30JUL26 125.00 C 2.60 2.60 2.60 2.15 -0.38 34 15 192 +15
30JUL26 127.50 C 2.03 2.03 1.70 1.66 -0.32 34 17 175 0
30JUL26 130.00 C 1.56 1.56 1.56 1.27 -0.24 34 15 430 0
30JUL26 132.50 C 0.00 0.00 0.00 0.96 -0.19 34 0 103 0
30JUL26 135.00 C 0.00 0.00 0.00 0.74 -0.15 34 0 100 0
30JUL26 137.50 C 0.00 0.00 0.00 0.55 -0.13 34 0 127 0
30JUL26 140.00 C 0.00 0.00 0.00 0.40 -0.09 34 0 1,249 0
30JUL26 142.50 C 0.00 0.00 0.00 0.29 -0.08 34 0 140 0
30JUL26 145.00 C 0.00 0.00 0.00 0.22 -0.04 35 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.15 -0.04 34 0 408 0
30JUL26 150.00 C 0.00 0.00 0.00 0.11 -0.03 34 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 27.68 -1.28 42 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 25.27 -1.36 39 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 22.85 -1.42 36 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 20.74 -1.74 37 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 18.69 -1.69 37 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 16.75 -1.06 37 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 14.92 -1.02 37 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 13.21 -0.97 37 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 11.68 -0.87 37 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 10.08 -0.92 36 0 45 0
28AUG26 112.50 C 9.49 9.49 9.49 8.63 -0.93 36 15 75 +15
28AUG26 115.00 C 0.00 0.00 0.00 7.48 -0.77 36 0 91 0
28AUG26 117.50 C 6.05 6.05 6.05 6.36 -0.76 36 15 105 0
28AUG26 120.00 C 0.00 0.00 0.00 5.45 -0.65 36 0 211 0
28AUG26 122.50 C 0.00 0.00 0.00 4.62 -0.60 36 0 76 0
28AUG26 125.00 C 0.00 0.00 0.00 3.90 -0.53 36 0 70 0
28AUG26 127.50 C 0.00 0.00 0.00 3.28 -0.46 36 0 192 0
28AUG26 130.00 C 0.00 0.00 0.00 2.74 -0.41 36 0 108 0
28AUG26 132.50 C 0.00 0.00 0.00 2.35 -0.29 37 0 62 0
28AUG26 135.00 C 0.00 0.00 0.00 1.94 -0.33 37 0 45 0
28AUG26 137.50 C 0.00 0.00 0.00 1.60 -0.29 37 0 52 0
28AUG26 140.00 C 0.00 0.00 0.00 1.31 -0.25 37 0 586 0
28AUG26 142.50 C 0.00 0.00 0.00 1.07 -0.22 37 0 571 0
28AUG26 145.00 C 0.00 0.00 0.00 0.87 -0.18 37 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.71 -0.15 37 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.57 -0.13 37 0 53 0
29SEP26 62.50 C 0.00 0.00 0.00 51.79 -1.53 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 49.33 -1.92 40 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 46.61 -2.18 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 44.43 -1.83 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 42.00 -1.83 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.58 -1.83 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 37.18 -1.84 42 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 34.80 -1.83 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 32.44 -1.82 41 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 30.12 -1.80 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 27.85 -1.73 39 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 25.47 -1.79 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 23.71 -1.31 40 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 21.65 -1.22 40 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 19.24 -1.14 36 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 17.20 -1.09 35 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 15.46 -1.04 35 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 13.80 -0.99 35 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 12.27 -0.98 35 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 10.92 -0.94 36 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 9.61 -0.85 36 0 620 0
29SEP26 115.00 C 8.32 8.32 8.32 8.42 -0.83 35 15 165 0
29SEP26 117.50 C 7.59 7.59 7.59 7.55 -0.59 36 15 130 +15
29SEP26 120.00 C 0.00 0.00 0.00 6.54 -0.54 36 0 34 0
29SEP26 122.50 C 5.23 5.51 5.23 5.61 -0.57 36 45 161 -30
29SEP26 125.00 C 0.00 0.00 0.00 4.90 -0.50 36 0 115 0
29SEP26 127.50 C 0.00 0.00 0.00 4.20 -0.50 36 0 30 0
29SEP26 130.00 C 3.31 3.66 3.31 3.57 -0.42 36 60 327 -15
29SEP26 132.50 C 0.00 0.00 0.00 3.08 -0.43 36 0 30 0
29SEP26 135.00 C 0.00 0.00 0.00 2.58 -0.45 35 0 15 0
29SEP26 137.50 C 0.00 0.00 0.00 2.17 -0.38 35 0 67 0
29SEP26 140.00 C 0.00 0.00 0.00 1.85 -0.32 35 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 1.54 -0.31 35 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 1.31 -0.24 35 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 1.09 -0.20 35 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 0.92 -0.19 35 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 47.03 -1.80 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 44.85 -1.64 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 42.52 -1.62 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 40.22 -1.60 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.57 -1.98 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.55 -1.67 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 33.38 -1.53 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.26 -1.40 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 29.20 -1.26 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.00 -1.39 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 25.18 -1.16 37 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 23.33 -1.12 37 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 21.41 -1.17 36 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 19.33 -1.54 34 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 17.75 -1.42 34 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 16.29 -0.86 34 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 14.88 -0.81 34 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 13.62 -0.77 34 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 12.35 -0.77 34 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 11.29 -0.67 34 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 10.22 -0.67 34 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 9.49 -0.22 35 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 8.58 -0.66 35 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 7.74 -0.60 35 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 6.97 -0.56 35 0 0 0
30DEC26 130.00 C 5.78 5.78 5.78 6.30 -0.51 35 15 15 +15
30DEC26 132.50 C 5.29 5.29 5.16 5.64 -0.45 35 30 0 -30
30DEC26 135.00 C 0.00 0.00 0.00 5.10 -0.41 35 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 4.54 -0.24 35 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 4.07 -0.23 35 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 3.65 -0.17 35 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.23 -0.22 34 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.89 -0.19 35 0 0 0
30DEC26 150.00 C 2.80 2.80 2.37 2.58 -0.25 34 30 21 0
30MAR27 80.00 C 0.00 0.00 0.00 37.03 -1.36 40 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 34.90 -1.37 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 32.88 -1.38 38 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 30.88 -1.39 37 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 28.99 -1.40 37 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 27.15 -1.40 36 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 25.40 -1.39 36 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 23.73 -1.39 36 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 22.09 -1.37 35 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 20.61 -1.37 35 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 19.13 -1.38 35 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 17.79 -1.31 35 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 16.51 -1.32 35 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 14.78 -1.78 34 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 13.73 -1.21 34 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 12.68 -1.22 34 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 11.66 -1.20 34 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 10.80 -1.12 34 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 10.24 -0.83 34 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 9.38 -0.85 34 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 8.67 -0.76 34 0 4 0
30MAR27 132.50 C 0.00 0.00 0.00 7.96 -0.72 34 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 7.25 -0.74 34 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 6.50 -1.10 34 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 5.96 -0.89 34 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 5.43 -0.89 34 0 0 0
30MAR27 145.00 C 5.16 5.16 5.16 4.97 -0.82 34 15 15 +14
30MAR27 147.50 C 4.73 4.73 4.73 4.57 -0.74 34 15 15 +15
30MAR27 150.00 C 0.00 0.00 0.00 4.17 -0.74 34 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 28.60 -1.65 35 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 26.97 -1.64 35 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 25.34 -1.63 35 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 23.84 -1.59 34 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 22.82 -1.16 35 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 21.34 -1.19 35 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 19.86 -1.01 34 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 18.59 -0.98 34 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 17.38 -0.95 34 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 16.24 -0.91 34 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 15.16 -0.88 34 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 14.15 -0.84 34 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 13.20 -0.80 34 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 12.34 -0.74 34 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 11.46 -0.78 34 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 10.66 -0.73 34 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 9.94 -0.66 34 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 9.32 -0.56 34 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 8.81 -0.56 34 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 8.18 -0.52 34 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 7.66 -0.47 34 0 0 0
TOTAL CALL 585 15,053 +43
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 81 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 75 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 56 0 11 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 51 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 63 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 38 0 106 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 34 0 122 0
29JUN26 95.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 60 0
29JUN26 97.50 P 0.17 0.17 0.17 0.06 +0.01 33 1 187 +1
29JUN26 100.00 P 0.00 0.00 0.00 0.15 +0.03 33 0 153 0
29JUN26 102.50 P 0.63 0.63 0.63 0.31 +0.06 33 15 224 -15
29JUN26 105.00 P 0.00 0.00 0.00 0.61 +0.11 33 0 106 0
29JUN26 107.50 P 1.28 1.31 1.28 1.09 +0.18 33 30 153 +30
29JUN26 110.00 P 0.00 0.00 0.00 1.81 +0.28 34 0 348 0
29JUN26 112.50 P 2.84 2.84 2.82 2.81 +0.40 34 9 194 +8
29JUN26 115.00 P 0.00 0.00 0.00 4.10 +0.59 34 0 402 0
29JUN26 117.50 P 4.98 4.98 4.98 5.61 +0.66 34 15 327 +15
29JUN26 120.00 P 0.00 0.00 0.00 7.31 +0.80 33 0 334 0
29JUN26 122.50 P 0.00 0.00 0.00 9.31 +0.91 33 0 978 0
29JUN26 125.00 P 0.00 0.00 0.00 11.48 +1.00 33 0 130 0
29JUN26 127.50 P 0.00 0.00 0.00 13.78 +1.07 33 0 31 0
29JUN26 130.00 P 0.00 0.00 0.00 16.17 +1.13 33 0 30 0
29JUN26 132.50 P 0.00 0.00 0.00 18.75 +1.30 40 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 21.41 +1.50 49 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 23.60 +1.20 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 26.23 +1.33 51 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 28.60 +1.20 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 31.10 +1.20 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 33.91 +1.51 69 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 36.44 +1.54 73 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.16 +0.02 34 0 3 0
30JUL26 92.50 P 0.00 0.00 0.00 0.28 +0.05 35 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.46 +0.07 35 0 128 0
30JUL26 97.50 P 0.00 0.00 0.00 0.72 +0.10 35 0 73 0
30JUL26 100.00 P 0.00 0.00 0.00 1.08 +0.14 35 0 155 0
30JUL26 102.50 P 2.05 2.05 2.05 1.57 +0.19 35 15 32 +15
30JUL26 105.00 P 2.46 2.46 2.38 2.21 +0.26 35 8 80 -5
30JUL26 107.50 P 0.00 0.00 0.00 3.00 +0.33 35 0 159 0
30JUL26 110.00 P 0.00 0.00 0.00 3.97 +0.42 35 0 434 0
30JUL26 112.50 P 4.69 4.69 4.69 5.09 +0.57 35 7 93 -7
30JUL26 115.00 P 0.00 0.00 0.00 6.33 +0.62 35 0 101 0
30JUL26 117.50 P 0.00 0.00 0.00 7.68 +0.63 34 0 37 0
30JUL26 120.00 P 11.00 11.00 11.00 9.27 +0.73 34 1 117 0
30JUL26 122.50 P 0.00 0.00 0.00 11.04 +0.79 34 0 116 0
30JUL26 125.00 P 0.00 0.00 0.00 12.93 +0.87 34 0 69 0
30JUL26 127.50 P 0.00 0.00 0.00 14.94 +0.95 34 0 85 0
30JUL26 130.00 P 0.00 0.00 0.00 17.04 +0.98 34 0 15 0
30JUL26 132.50 P 0.00 0.00 0.00 19.24 +1.03 34 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 21.78 +1.34 38 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 24.19 +1.45 39 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 26.23 +1.13 34 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 28.66 +1.16 34 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 31.14 +1.20 36 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 33.91 +1.50 45 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 36.44 +1.54 48 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.43 +0.03 36 0 3 0
28AUG26 90.00 P 0.00 0.00 0.00 0.63 +0.05 36 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 0.90 +0.06 37 0 2 0
28AUG26 95.00 P 0.00 0.00 0.00 1.26 +0.08 37 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 1.76 +0.12 37 0 105 0
28AUG26 100.00 P 0.00 0.00 0.00 2.32 +0.17 37 0 61 0
28AUG26 102.50 P 3.24 3.24 3.24 2.98 +0.17 37 15 141 -15
28AUG26 105.00 P 0.00 0.00 0.00 3.81 +0.24 37 0 62 0
28AUG26 107.50 P 0.00 0.00 0.00 4.74 +0.31 37 0 17 0
28AUG26 110.00 P 0.00 0.00 0.00 5.78 +0.33 37 0 32 0
28AUG26 112.50 P 0.00 0.00 0.00 7.01 +0.50 38 0 17 0
28AUG26 115.00 P 8.38 8.38 8.38 8.25 +0.49 37 8 86 0
28AUG26 117.50 P 0.00 0.00 0.00 9.65 +0.57 37 0 100 0
28AUG26 120.00 P 0.00 0.00 0.00 11.07 +0.49 37 0 74 0
28AUG26 122.50 P 0.00 0.00 0.00 12.71 +0.62 37 0 30 0
28AUG26 125.00 P 0.00 0.00 0.00 14.49 +0.69 37 0 45 0
28AUG26 127.50 P 0.00 0.00 0.00 16.35 +0.76 37 0 45 0
28AUG26 130.00 P 0.00 0.00 0.00 18.30 +0.79 37 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 20.46 +0.99 37 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 22.59 +1.20 38 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 24.83 +1.31 38 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 27.00 +1.31 38 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 29.21 +1.30 37 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 31.79 +1.31 40 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 33.91 +1.43 38 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 36.44 +1.31 40 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 0.00 37 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 0.00 37 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.04 0.00 35 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.07 0.00 35 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.12 0.00 36 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.19 0.00 35 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.30 +0.02 36 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.43 +0.02 35 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.61 +0.02 35 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.87 +0.03 35 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 1.19 +0.06 35 0 2 0
29SEP26 92.50 P 0.00 0.00 0.00 1.56 +0.06 35 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 2.12 +0.08 36 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 2.73 +0.14 36 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 3.40 +0.14 36 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 4.24 +0.18 36 0 138 0
29SEP26 105.00 P 0.00 0.00 0.00 5.17 +0.26 36 0 104 0
29SEP26 107.50 P 0.00 0.00 0.00 6.20 +0.32 36 0 152 0
29SEP26 110.00 P 0.00 0.00 0.00 7.32 +0.43 36 0 159 0
29SEP26 112.50 P 0.00 0.00 0.00 8.57 +0.52 36 0 774 0
29SEP26 115.00 P 10.06 10.06 9.62 9.62 +0.30 35 60 225 -32
29SEP26 117.50 P 0.00 0.00 0.00 11.48 +0.66 36 0 283 0
29SEP26 120.00 P 0.00 0.00 0.00 12.81 +0.45 35 0 27 0
29SEP26 122.50 P 0.00 0.00 0.00 14.46 +0.57 35 0 769 0
29SEP26 125.00 P 0.00 0.00 0.00 16.43 +0.82 36 0 115 0
29SEP26 127.50 P 0.00 0.00 0.00 18.25 +0.87 36 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 20.18 +0.91 36 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 22.19 +0.99 37 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 24.27 +1.70 37 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 26.37 +1.75 37 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 28.53 +1.81 37 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 30.77 +1.90 37 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 32.99 +1.63 37 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 35.31 +1.70 38 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 37.27 +1.40 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.17 +0.02 34 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.25 +0.02 34 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.36 +0.03 34 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.50 +0.04 34 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.69 +0.05 34 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.93 +0.07 34 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.21 +0.08 34 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 1.63 +0.16 34 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 2.05 +0.15 34 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 2.56 +0.15 35 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 3.15 +0.22 35 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 3.82 +0.21 35 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 4.58 +0.28 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 5.44 +0.29 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 6.38 +0.37 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 7.42 +0.36 35 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 8.53 +0.42 35 0 455 0
30DEC26 110.00 P 0.00 0.00 0.00 9.72 +0.46 35 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 10.95 +0.49 35 0 515 0
30DEC26 115.00 P 0.00 0.00 0.00 12.28 +0.54 35 0 560 0
30DEC26 117.50 P 13.12 13.12 13.12 13.97 +0.86 35 1 161 +1
30DEC26 120.00 P 0.00 0.00 0.00 15.30 +0.83 35 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 16.92 +1.01 35 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 18.60 +1.08 35 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 20.33 +1.29 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 22.13 +1.34 35 0 16 0
30DEC26 132.50 P 0.00 0.00 0.00 24.02 +1.41 35 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 25.92 +1.46 35 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 27.92 +1.54 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 29.95 +1.59 35 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 32.05 +1.68 35 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 34.18 +1.73 35 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 36.33 +1.77 35 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 38.53 +1.82 35 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.65 -0.12 34 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 2.03 -0.13 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.52 -0.14 34 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 3.03 -0.14 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 3.66 -0.14 34 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.45 -0.02 34 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 5.23 +0.01 34 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 6.09 -0.13 34 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 6.99 -0.02 34 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 8.05 +0.15 34 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 9.11 +0.24 34 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 10.31 +0.40 34 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 11.49 +0.45 34 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 12.73 +0.49 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 14.06 +0.54 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 15.46 +0.59 34 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 17.03 +0.77 34 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 18.58 +0.82 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 20.20 +0.86 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 21.89 +0.97 34 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 23.64 +1.06 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 25.45 +1.12 34 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 27.31 +1.21 34 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 29.21 +1.33 34 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.17 +1.39 34 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 33.17 +1.47 34 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 35.20 +1.57 34 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 37.28 +1.67 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 39.40 +1.54 34 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 5.92 +0.39 35 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 6.79 +0.22 35 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 7.67 +0.23 35 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 8.73 +0.29 35 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 9.80 +0.30 35 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 10.90 +0.32 35 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 12.14 +0.42 35 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 13.28 +0.42 35 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 14.54 +0.51 35 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.86 +0.54 34 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 17.24 +0.58 34 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 18.70 +0.61 34 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 20.23 +0.66 34 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 21.81 +0.69 34 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 23.55 +1.09 34 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 24.98 +0.96 34 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 26.98 +1.13 34 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 28.78 +1.20 34 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 30.61 +1.43 34 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 32.50 +1.48 34 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 34.41 +1.50 34 0 0 0
TOTAL PUT 185 12,216 -4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 24.74
29JUN26 17.00 C 0.00 0.00 0.00 7.77 -0.25 64 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.27 -0.22 58 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.77 -0.21 53 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.27 -0.25 48 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.77 -0.22 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.27 -0.21 37 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.77 -0.22 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.77 -0.16 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.77 -0.16 0 0 10 0
29JUN26 23.00 C 0.00 0.00 0.00 1.79 -0.16 18 0 83 0
29JUN26 24.00 C 0.98 0.98 0.98 0.95 -0.13 20 1 354 0
29JUN26 25.00 C 0.34 0.35 0.27 0.32 -0.07 18 820 1,301 +345
29JUN26 26.00 C 0.13 0.13 0.08 0.08 -0.02 19 184 2,681 +134
29JUN26 27.00 C 0.04 0.04 0.04 0.02 0.00 21 5 2,306 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1,925 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 412 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 961 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 72 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.82 -0.23 37 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.31 -0.21 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.77 -0.29 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.27 -0.30 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.77 -0.31 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.88 -0.16 28 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.92 -0.14 24 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.02 -0.12 22 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 1.24 -0.08 20 0 127 0
30JUL26 25.00 C 0.62 0.64 0.59 0.62 -0.06 19 96 649 +82
30JUL26 26.00 C 0.28 0.28 0.27 0.29 -0.03 19 31 1,435 +31
30JUL26 27.00 C 0.13 0.13 0.13 0.11 -0.01 19 2 643 -2
30JUL26 28.00 C 0.00 0.00 0.00 0.05 0.00 20 0 394 0
30JUL26 29.00 C 0.00 0.00 0.00 0.02 0.00 21 0 151 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 22 0 61 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 300 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 40 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.82 -0.28 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.31 -0.30 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.81 -0.32 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.33 -0.31 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.84 -0.31 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.97 -0.08 26 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.03 -0.14 23 0 0 0
28AUG26 23.00 C 2.15 2.16 2.15 2.20 -0.09 22 90 90 +90
28AUG26 24.00 C 0.00 0.00 0.00 1.45 -0.10 20 0 240 0
28AUG26 25.00 C 0.87 0.87 0.87 0.87 -0.06 20 8 92 0
28AUG26 26.00 C 0.00 0.00 0.00 0.49 -0.02 20 0 83 0
28AUG26 27.00 C 0.24 0.24 0.24 0.26 0.00 20 5 179 0
28AUG26 28.00 C 0.00 0.00 0.00 0.12 -0.01 20 0 292 0
28AUG26 29.00 C 0.00 0.00 0.00 0.06 0.00 20 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 0.03 0.00 21 0 96 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 20 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 23 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.83 -0.32 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.35 -0.32 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.86 -0.33 0 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 5.38 -0.32 0 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 4.90 -0.32 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.98 -0.15 19 0 9 0
29SEP26 22.00 C 3.00 3.00 3.00 3.08 -0.15 19 5 385 -5
29SEP26 23.00 C 0.00 0.00 0.00 2.33 -0.08 21 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 1.61 -0.10 20 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 1.05 -0.10 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.65 -0.06 19 0 34 0
29SEP26 27.00 C 0.00 0.00 0.00 0.38 -0.05 19 0 450 0
29SEP26 28.00 C 0.21 0.21 0.21 0.22 -0.02 19 7 376 +7
29SEP26 29.00 C 0.00 0.00 0.00 0.12 -0.01 20 0 180 0
29SEP26 30.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 78 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 0.00 21 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 21 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 6.91 -0.28 0 0 13 0
30DEC26 18.50 C 0.00 0.00 0.00 6.41 -0.30 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.95 -0.24 17 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.46 -0.29 17 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.99 -0.29 18 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.09 -0.15 19 0 0 0
30DEC26 22.00 C 3.30 3.30 3.30 3.25 -0.13 20 1 17 +1
30DEC26 23.00 C 0.00 0.00 0.00 2.50 -0.11 20 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 1.88 -0.10 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.33 -0.09 19 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.95 -0.06 20 0 92 0
30DEC26 27.00 C 0.00 0.00 0.00 0.65 -0.02 20 0 11 0
30DEC26 28.00 C 0.00 0.00 0.00 0.43 -0.02 20 0 42 0
30DEC26 29.00 C 0.00 0.00 0.00 0.28 -0.02 20 0 130 0
30DEC26 30.00 C 0.00 0.00 0.00 0.18 -0.01 20 0 152 0
30DEC26 31.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.07 0.00 20 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 19 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 20 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 22 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 6.94 -0.31 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.46 -0.31 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.00 -0.30 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.54 -0.30 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.09 -0.28 21 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.20 -0.26 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.42 -0.11 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.80 -0.03 21 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.18 -0.09 20 0 5 0
30MAR27 25.00 C 0.00 0.00 0.00 1.66 -0.07 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.22 -0.08 19 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 0.92 -0.06 20 0 31 0
30MAR27 28.00 C 0.00 0.00 0.00 0.67 -0.05 20 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 0.50 0.00 20 0 9 0
30MAR27 30.00 C 0.00 0.00 0.00 0.34 -0.02 19 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 0.24 -0.02 20 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.17 -0.02 20 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.13 0.00 20 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 0.00 20 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.96 -0.29 19 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.49 -0.28 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.02 -0.28 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.57 -0.27 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.14 -0.23 19 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.41 -0.12 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.64 -0.13 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.97 -0.10 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.37 -0.15 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.87 -0.08 19 0 0 0
29JUN27 26.00 C 1.49 1.49 1.49 1.47 -0.05 19 10 10 +10
29JUN27 27.00 C 0.00 0.00 0.00 1.13 -0.03 19 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.87 -0.02 19 0 35 0
29JUN27 29.00 C 0.00 0.00 0.00 0.66 -0.01 19 0 10 0
29JUN27 30.00 C 0.00 0.00 0.00 0.50 0.00 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.37 0.00 19 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.27 0.00 19 0 8 0
29JUN27 33.00 C 0.00 0.00 0.00 0.20 0.00 19 0 8 0
29JUN27 34.00 C 0.00 0.00 0.00 0.15 0.00 19 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
TOTAL CALL 1,265 19,006 +693
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,960 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 313 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 642 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 383 0
29JUN26 23.00 P 0.06 0.09 0.06 0.02 0.00 19 318 866 +65
29JUN26 24.00 P 0.20 0.22 0.18 0.15 +0.03 19 501 3,164 +299
29JUN26 25.00 P 0.53 0.68 0.53 0.57 +0.09 19 444 3,726 +111
29JUN26 26.00 P 1.50 1.50 1.42 1.31 +0.14 19 16 1,517 -10
29JUN26 27.00 P 2.34 2.34 2.34 2.26 +0.16 0 1 265 0
29JUN26 28.00 P 0.00 0.00 0.00 3.26 +0.16 0 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 4.26 +0.16 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.30 +0.20 50 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 6.30 +0.20 57 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.30 +0.20 64 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.30 +0.20 70 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.30 +0.20 75 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.30 +0.20 81 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.30 +0.20 86 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.30 +0.20 91 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 62 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1,241 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 406 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 203 0
30JUL26 22.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 175 0
30JUL26 23.00 P 0.20 0.21 0.20 0.14 +0.04 20 77 580 +42
30JUL26 24.00 P 0.37 0.45 0.37 0.38 +0.07 20 65 1,646 -40
30JUL26 25.00 P 0.84 0.86 0.80 0.83 +0.11 20 67 1,532 +7
30JUL26 26.00 P 1.50 1.51 1.50 1.50 +0.15 20 2 562 +2
30JUL26 27.00 P 2.35 2.35 2.35 2.31 +0.15 19 1 96 0
30JUL26 28.00 P 0.00 0.00 0.00 3.26 +0.16 0 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 4.37 +0.27 34 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.35 +0.25 38 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.35 +0.25 42 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.32 +0.22 44 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.34 +0.24 50 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.32 +0.22 52 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.34 +0.24 58 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.34 +0.24 62 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 40 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 21 0 90 0
28AUG26 21.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 60 0
28AUG26 22.00 P 0.19 0.19 0.16 0.11 +0.03 20 125 561 +125
28AUG26 23.00 P 0.31 0.31 0.31 0.27 +0.06 20 42 755 +42
28AUG26 24.00 P 0.58 0.59 0.55 0.55 +0.08 20 94 867 0
28AUG26 25.00 P 1.04 1.04 1.04 1.03 +0.15 20 2 128 -2
28AUG26 26.00 P 1.64 1.69 1.64 1.60 +0.11 19 7 68 +7
28AUG26 27.00 P 0.00 0.00 0.00 2.41 +0.16 20 0 10 0
28AUG26 28.00 P 0.00 0.00 0.00 3.30 +0.17 20 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.37 +0.27 28 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.35 +0.25 31 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.35 +0.25 35 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.32 +0.22 37 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.34 +0.24 42 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.32 +0.22 44 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.34 +0.24 48 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.34 +0.24 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 21 0 58 0
29SEP26 19.50 P 0.11 0.11 0.11 0.01 0.00 19 200 102 -100
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 19 0 165 0
29SEP26 21.00 P 0.15 0.15 0.14 0.06 0.00 19 50 118 +50
29SEP26 22.00 P 0.00 0.00 0.00 0.16 +0.01 19 0 89 0
29SEP26 23.00 P 0.39 0.45 0.39 0.35 +0.02 19 136 625 +106
29SEP26 24.00 P 0.68 0.72 0.68 0.68 +0.07 20 70 272 -15
29SEP26 25.00 P 1.14 1.15 1.14 1.12 +0.09 19 10 197 +10
29SEP26 26.00 P 0.00 0.00 0.00 1.74 +0.14 19 0 61 0
29SEP26 27.00 P 2.41 2.41 2.41 2.41 +0.05 18 2 936 +2
29SEP26 28.00 P 0.00 0.00 0.00 3.33 +0.14 19 0 82 0
29SEP26 29.00 P 0.00 0.00 0.00 4.37 +0.26 25 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 5.35 +0.25 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.35 +0.25 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.32 +0.22 33 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.34 +0.24 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.32 +0.22 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.34 +0.24 42 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.34 +0.24 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.30 +0.20 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 81 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 33 0
30DEC26 19.50 P 0.00 0.00 0.00 0.09 +0.01 20 0 53 0
30DEC26 20.00 P 0.00 0.00 0.00 0.13 +0.01 20 0 131 0
30DEC26 21.00 P 0.37 0.38 0.37 0.26 +0.03 20 118 294 +62
30DEC26 22.00 P 0.00 0.00 0.00 0.48 +0.05 20 0 173 0
30DEC26 23.00 P 0.74 0.74 0.74 0.76 +0.03 19 32 224 +30
30DEC26 24.00 P 0.00 0.00 0.00 1.22 +0.10 20 0 1,078 0
30DEC26 25.00 P 0.00 0.00 0.00 1.71 +0.11 20 0 92 0
30DEC26 26.00 P 0.00 0.00 0.00 2.34 +0.12 20 0 20 0
30DEC26 27.00 P 0.00 0.00 0.00 3.05 +0.12 19 0 105 0
30DEC26 28.00 P 0.00 0.00 0.00 3.85 +0.14 20 0 121 0
30DEC26 29.00 P 0.00 0.00 0.00 4.81 +0.25 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.72 +0.27 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.66 +0.27 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.63 +0.30 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.59 +0.30 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.57 +0.30 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.55 +0.30 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.41 +0.16 16 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.40 +0.17 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.06 0.00 20 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.09 +0.01 20 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.13 +0.02 20 0 83 0
30MAR27 19.50 P 0.00 0.00 0.00 0.18 +0.02 20 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.24 +0.02 20 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.42 +0.04 20 0 57 0
30MAR27 22.00 P 0.00 0.00 0.00 0.68 +0.06 20 0 75 0
30MAR27 23.00 P 0.00 0.00 0.00 1.02 +0.07 20 0 106 0
30MAR27 24.00 P 1.48 1.48 1.48 1.44 +0.08 20 20 118 +20
30MAR27 25.00 P 0.00 0.00 0.00 1.93 +0.10 20 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 2.53 +0.12 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.25 +0.13 20 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 4.01 +0.14 20 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 4.88 +0.26 20 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 5.77 +0.28 21 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.69 +0.26 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.63 +0.30 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.60 +0.26 24 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.57 +0.30 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.55 +0.28 26 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.42 +0.16 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 90 0
29JUN27 18.50 P 0.00 0.00 0.00 0.13 +0.02 19 0 10 0
29JUN27 19.00 P 0.31 0.31 0.31 0.18 +0.02 19 10 16 +10
29JUN27 19.50 P 0.00 0.00 0.00 0.24 +0.03 19 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.32 +0.05 19 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.52 +0.06 19 0 11 0
29JUN27 22.00 P 0.85 0.85 0.85 0.79 +0.07 19 45 75 +45
29JUN27 23.00 P 0.00 0.00 0.00 1.15 +0.09 19 0 50 0
29JUN27 24.00 P 1.55 1.55 1.55 1.59 +0.10 20 1 2 +1
29JUN27 25.00 P 0.00 0.00 0.00 2.10 +0.12 19 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.69 +0.14 19 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.37 +0.15 19 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.09 +0.14 19 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.93 +0.19 19 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.77 +0.18 19 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.69 +0.21 20 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.63 +0.23 21 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.60 +0.25 22 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.57 +0.26 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.55 +0.27 24 0 0 0
TOTAL PUT 2,456 28,545 +869
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRP - TRIP.COM CLOSING PRICE HK$ 377.40
29JUN26 200.00 C 0.00 0.00 0.00 177.94 +8.29 119 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 172.95 +8.29 115 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 167.96 +8.29 111 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 162.97 +8.28 107 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 157.98 +8.09 103 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 152.99 +8.08 99 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 148.00 +8.08 96 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 143.02 +8.08 92 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 138.03 +8.08 89 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 133.05 +7.29 86 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 128.08 +8.07 83 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 123.11 +8.06 80 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 118.02 +7.92 73 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 113.21 +7.26 76 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 108.28 +7.58 74 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 103.56 +7.85 76 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 98.65 +7.84 74 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 93.75 +7.75 71 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 88.78 +7.40 68 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 83.99 +7.65 67 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 78.96 +7.63 63 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 68.38 +8.66 48 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 58.94 +8.39 48 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 49.90 +8.00 48 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 41.39 +7.46 48 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 33.60 +5.99 48 0 61 0
29JUN26 360.00 C 21.45 27.49 21.45 27.22 +5.96 49 45 207 +30
29JUN26 370.00 C 18.90 21.51 18.90 20.99 +5.06 49 53 419 +46
29JUN26 380.00 C 14.88 15.94 14.88 15.86 +4.25 48 147 746 +95
29JUN26 390.00 C 8.88 12.91 8.88 11.78 +3.54 49 68 744 -53
29JUN26 400.00 C 6.10 9.47 6.10 8.15 +2.47 47 35 1,308 +3
29JUN26 410.00 C 5.42 6.80 5.42 5.90 +2.08 48 92 4,380 +51
29JUN26 420.00 C 3.30 4.58 3.30 4.02 +1.52 48 91 2,756 +9
29JUN26 430.00 C 2.50 3.49 2.34 2.68 +1.09 48 180 994 +39
29JUN26 440.00 C 1.74 2.51 1.74 1.74 +0.75 48 94 1,708 +82
29JUN26 450.00 C 1.43 1.82 1.43 1.11 +0.52 48 50 1,115 +4
29JUN26 460.00 C 0.90 1.14 0.90 0.69 +0.33 48 70 1,368 +50
29JUN26 470.00 C 0.00 0.00 0.00 0.42 +0.21 48 0 504 0
29JUN26 480.00 C 0.65 0.65 0.65 0.25 +0.13 48 1 353 0
29JUN26 490.00 C 0.00 0.00 0.00 0.14 +0.08 48 0 67 0
29JUN26 500.00 C 0.00 0.00 0.00 0.08 +0.04 47 0 2,193 0
29JUN26 510.00 C 0.00 0.00 0.00 0.05 +0.03 48 0 93 0
29JUN26 520.00 C 0.00 0.00 0.00 0.03 +0.02 48 0 380 0
29JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 46 0 441 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 49 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,276 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 53 0 124 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 55 0 118 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 58 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 60 0 311 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 62 0 306 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 64 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 66 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 68 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.01 0.00 71 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 0.00 73 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 77 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 78 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 80 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 178.13 +7.26 0 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 173.16 +7.26 0 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 168.86 +7.93 78 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 163.65 +7.62 71 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 158.72 +7.67 69 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 153.74 +7.60 67 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 148.39 +7.24 52 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 143.46 +7.17 53 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 138.54 +7.18 53 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 134.19 +7.72 63 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 129.32 +7.74 61 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 124.28 +7.63 58 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 119.54 +7.72 58 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 114.70 +7.74 57 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 109.85 +7.72 55 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 105.07 +8.08 54 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 100.23 +7.74 53 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 95.54 +7.78 52 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 90.45 +7.44 49 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 86.06 +7.77 50 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 81.01 +7.41 47 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 71.91 +7.40 45 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 62.26 +7.98 41 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 54.07 +7.59 41 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 46.44 +7.13 41 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 39.44 +5.62 41 0 31 0
30JUL26 360.00 C 27.93 33.61 27.93 34.10 +6.21 43 68 250 +19
30JUL26 370.00 C 23.66 28.95 23.66 27.87 +5.16 42 50 377 +47
30JUL26 380.00 C 22.66 22.66 22.66 22.88 +4.62 42 2 159 +2
30JUL26 390.00 C 15.32 19.70 15.32 18.70 +4.20 42 108 407 -15
30JUL26 400.00 C 12.00 15.00 12.00 15.07 +3.70 42 54 270 0
30JUL26 410.00 C 12.00 12.27 11.74 11.75 +2.93 41 12 281 0
30JUL26 420.00 C 8.90 10.45 8.90 9.37 +2.61 41 3 344 -2
30JUL26 430.00 C 6.53 6.92 6.53 7.27 +2.15 41 20 188 -5
30JUL26 440.00 C 5.42 6.53 5.42 5.58 +1.74 41 3 151 +1
30JUL26 450.00 C 4.14 5.33 4.14 4.25 +1.40 41 16 291 +16
30JUL26 460.00 C 3.80 4.42 3.80 3.20 +1.10 41 32 143 +28
30JUL26 470.00 C 3.40 3.40 3.40 2.39 +0.86 41 6 321 0
30JUL26 480.00 C 2.89 2.89 2.89 1.77 +0.70 41 5 281 0
30JUL26 490.00 C 2.43 2.43 2.43 1.26 +0.47 41 1 87 0
30JUL26 500.00 C 0.00 0.00 0.00 0.92 +0.38 41 0 119 0
30JUL26 510.00 C 0.00 0.00 0.00 0.67 +0.29 41 0 66 0
30JUL26 520.00 C 0.00 0.00 0.00 0.48 +0.21 41 0 37 0
30JUL26 530.00 C 0.00 0.00 0.00 0.34 +0.15 41 0 37 0
30JUL26 540.00 C 0.00 0.00 0.00 0.24 +0.11 41 0 5 0
30JUL26 550.00 C 0.00 0.00 0.00 0.17 +0.08 41 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 0.13 +0.06 41 0 61 0
30JUL26 570.00 C 0.00 0.00 0.00 0.08 +0.04 41 0 2 0
30JUL26 580.00 C 0.00 0.00 0.00 0.06 +0.03 41 0 1 0
30JUL26 590.00 C 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 6 0
30JUL26 610.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
28AUG26 200.00 C 0.00 0.00 0.00 179.20 +7.72 66 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 174.27 +8.37 64 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 169.36 +7.41 63 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 164.46 +7.41 62 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 159.58 +7.71 60 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 154.71 +7.71 59 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 149.83 +7.70 58 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 145.21 +7.91 59 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 140.36 +7.74 58 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 135.43 +7.82 56 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 130.69 +7.75 55 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 125.87 +7.67 54 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 120.87 +7.71 51 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 116.28 +7.66 51 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 111.33 +7.50 49 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 106.66 +7.53 48 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 101.98 +7.51 48 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 97.41 +7.61 47 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 92.77 +7.56 46 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 88.26 +7.57 45 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 83.79 +7.53 44 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 75.18 +7.44 43 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 65.73 +7.77 40 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 58.09 +7.42 40 0 0 0
28AUG26 340.00 C 48.81 48.81 48.81 50.96 +7.01 40 20 20 +20
28AUG26 350.00 C 0.00 0.00 0.00 44.39 +5.60 40 0 0 0
28AUG26 360.00 C 36.27 39.35 36.27 38.60 +5.35 40 101 104 +34
28AUG26 370.00 C 30.83 33.19 30.83 33.43 +5.26 41 87 241 +35
28AUG26 380.00 C 26.20 26.25 26.20 28.48 +4.80 40 20 327 +5
28AUG26 390.00 C 22.22 24.12 22.22 24.24 +4.48 41 27 662 +12
28AUG26 400.00 C 18.77 19.50 18.77 20.59 +4.22 41 27 176 -3
28AUG26 410.00 C 0.00 0.00 0.00 17.20 +3.74 41 0 165 0
28AUG26 420.00 C 0.00 0.00 0.00 14.28 +3.28 40 0 185 0
28AUG26 430.00 C 13.05 13.05 13.05 11.78 +2.85 40 5 174 0
28AUG26 440.00 C 10.00 10.00 10.00 9.66 +2.45 40 10 102 +10
28AUG26 450.00 C 8.00 9.22 8.00 7.88 +2.10 40 38 109 +18
28AUG26 460.00 C 7.00 7.00 7.00 6.40 +1.92 40 2 19 +2
28AUG26 470.00 C 0.00 0.00 0.00 5.01 +1.46 40 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 4.03 +1.23 40 0 13 0
28AUG26 490.00 C 0.00 0.00 0.00 3.22 +1.02 40 0 31 0
28AUG26 500.00 C 4.00 4.00 2.53 2.56 +0.84 40 9 244 -1
28AUG26 510.00 C 0.00 0.00 0.00 2.03 +0.69 40 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 1.60 +0.56 40 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 1.26 +0.46 40 0 30 0
28AUG26 540.00 C 2.00 2.00 2.00 0.99 +0.37 40 5 5 +5
28AUG26 550.00 C 2.18 2.18 2.18 0.77 +0.30 40 1 1 +1
28AUG26 560.00 C 0.00 0.00 0.00 0.60 +0.24 40 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.47 +0.19 40 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.36 +0.15 40 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 0.28 +0.12 40 0 1 0
28AUG26 600.00 C 0.00 0.00 0.00 0.22 +0.10 40 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.17 +0.08 40 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.13 +0.06 40 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 179.55 +7.71 53 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 174.67 +7.74 53 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 169.81 +7.40 52 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 165.13 +7.97 54 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 160.31 +7.98 53 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 155.49 +7.71 52 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 150.69 +7.73 51 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 145.72 +7.51 49 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 141.12 +8.06 50 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 136.36 +8.09 49 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 131.43 +7.92 47 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 126.92 +7.88 48 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 122.25 +7.89 47 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 117.40 +7.63 45 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 113.04 +7.94 46 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 108.51 +7.96 45 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 104.03 +7.89 45 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 99.61 +7.96 44 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 95.26 +7.95 44 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 90.99 +8.08 43 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 86.52 +7.64 43 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 78.62 +7.96 42 0 100 0
29SEP26 320.00 C 0.00 0.00 0.00 69.76 +7.76 40 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 62.58 +7.46 40 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 55.86 +7.12 40 0 35 0
29SEP26 350.00 C 0.00 0.00 0.00 49.63 +5.68 40 0 50 0
29SEP26 360.00 C 39.41 39.41 39.41 44.35 +5.71 41 15 66 0
29SEP26 370.00 C 34.38 40.56 34.38 39.05 +5.41 41 40 866 +30
29SEP26 380.00 C 35.57 35.60 34.07 34.18 +5.04 40 45 81 +27
29SEP26 390.00 C 27.55 31.17 27.55 29.91 +4.78 40 31 118 +16
29SEP26 400.00 C 27.13 27.24 26.02 26.17 +4.60 41 55 200 +26
29SEP26 410.00 C 23.72 23.72 22.73 22.85 +4.42 41 70 1,307 +55
29SEP26 420.00 C 17.14 20.13 17.14 19.70 +4.01 41 45 154 +30
29SEP26 430.00 C 17.61 17.63 17.47 16.91 +3.62 41 45 378 +45
29SEP26 440.00 C 13.95 15.29 13.95 14.47 +3.25 41 45 994 +30
29SEP26 450.00 C 0.00 0.00 0.00 12.34 +2.90 41 0 504 0
29SEP26 460.00 C 11.50 11.50 11.50 10.49 +2.80 40 34 697 +34
29SEP26 470.00 C 0.00 0.00 0.00 8.63 +2.21 40 0 1,167 0
29SEP26 480.00 C 0.00 0.00 0.00 7.29 +1.94 40 0 136 0
29SEP26 490.00 C 0.00 0.00 0.00 6.14 +1.70 40 0 148 0
29SEP26 500.00 C 0.00 0.00 0.00 5.16 +1.37 40 0 391 0
29SEP26 510.00 C 0.00 0.00 0.00 4.32 +1.28 40 0 51 0
29SEP26 520.00 C 4.84 4.84 4.84 3.62 +1.12 40 15 361 +15
29SEP26 530.00 C 0.00 0.00 0.00 3.02 +0.96 40 0 935 0
29SEP26 540.00 C 0.00 0.00 0.00 2.51 +0.82 40 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 2.09 +0.71 40 0 157 0
29SEP26 560.00 C 0.00 0.00 0.00 1.73 +0.60 40 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 1.43 +0.51 40 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 1.18 +0.43 40 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.98 +0.37 40 0 639 0
29SEP26 600.00 C 0.00 0.00 0.00 0.81 +0.32 40 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.66 +0.26 40 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.55 +0.23 40 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.45 +0.19 40 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.37 +0.16 40 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.30 +0.13 40 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.25 +0.11 40 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.20 +0.09 40 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.16 +0.07 40 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.13 +0.06 40 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.11 +0.05 40 0 13 0
30DEC26 200.00 C 0.00 0.00 0.00 182.43 +8.28 51 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 177.70 +8.29 50 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 172.98 +8.29 49 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 168.28 +8.29 49 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 163.60 +8.29 48 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 158.95 +8.28 47 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 154.33 +7.88 47 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 149.75 +8.28 46 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 145.20 +8.27 46 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 140.69 +8.25 45 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 136.23 +8.24 45 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 131.82 +8.22 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 127.46 +8.19 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 123.16 +8.16 43 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 118.92 +8.33 43 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 114.74 +7.90 43 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 110.62 +7.95 42 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 106.57 +7.99 42 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 102.60 +8.02 42 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 98.66 +7.99 42 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 94.83 +7.97 41 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 87.42 +7.89 41 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 80.58 +7.97 41 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 73.74 +7.64 40 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 67.45 +9.19 40 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 59.69 +6.95 38 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 54.28 +6.65 38 0 0 0
30DEC26 370.00 C 46.24 50.00 46.24 50.73 +8.51 39 16 68 +15
30DEC26 380.00 C 0.00 0.00 0.00 43.43 +5.21 37 0 23 0
30DEC26 390.00 C 38.70 38.83 38.70 41.49 +7.33 39 40 1,023 0
30DEC26 400.00 C 0.00 0.00 0.00 37.41 +6.69 39 0 66 0
30DEC26 410.00 C 0.00 0.00 0.00 33.67 +5.22 39 0 161 0
30DEC26 420.00 C 0.00 0.00 0.00 30.25 +4.90 39 0 158 0
30DEC26 430.00 C 25.80 25.80 25.80 27.13 +4.58 39 15 178 0
30DEC26 440.00 C 22.45 27.15 22.45 24.29 +4.27 39 13 274 -7
30DEC26 450.00 C 0.00 0.00 0.00 21.72 +3.97 39 0 642 0
30DEC26 460.00 C 0.00 0.00 0.00 19.39 +3.68 39 0 1,148 0
30DEC26 470.00 C 17.80 17.80 17.80 16.78 +2.90 38 1 624 +1
30DEC26 480.00 C 0.00 0.00 0.00 14.94 +2.69 38 0 110 0
30DEC26 490.00 C 0.00 0.00 0.00 13.29 +2.49 38 0 7 0
30DEC26 500.00 C 0.00 0.00 0.00 11.80 +2.29 38 0 191 0
30DEC26 510.00 C 0.00 0.00 0.00 10.47 +2.11 38 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 9.28 +1.94 38 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 8.22 +1.77 38 0 48 0
30DEC26 540.00 C 0.00 0.00 0.00 7.28 +1.79 38 0 43 0
30DEC26 550.00 C 0.00 0.00 0.00 6.43 +1.62 38 0 65 0
30DEC26 560.00 C 0.00 0.00 0.00 5.68 +1.47 38 0 7 0
30DEC26 570.00 C 0.00 0.00 0.00 5.02 +1.34 38 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 4.43 +1.21 38 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 3.90 +1.09 38 0 61 0
30DEC26 600.00 C 0.00 0.00 0.00 3.54 +1.01 38 0 111 0
30DEC26 610.00 C 0.00 0.00 0.00 3.03 +0.89 38 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 2.67 +0.80 38 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 2.35 +0.72 38 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 2.06 +0.64 38 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 1.81 +0.58 38 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 1.59 +0.52 38 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 1.40 +0.47 38 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 1.23 +0.42 38 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 1.08 +0.35 38 0 16 0
30DEC26 700.00 C 0.00 0.00 0.00 0.95 +0.33 38 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 185.39 +7.82 49 0 2 0
30MAR27 205.00 C 0.00 0.00 0.00 180.81 +7.83 48 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 176.25 +7.84 47 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 171.72 +7.85 47 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 167.24 +7.86 46 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 162.77 +7.86 46 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 158.36 +8.08 45 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 154.16 +8.03 45 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 149.65 +7.83 44 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 145.57 +8.25 44 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 141.34 +8.20 44 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 136.99 +7.64 43 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 132.83 +7.75 43 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 128.98 +8.25 43 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 124.81 +7.70 42 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 121.01 +8.16 42 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 117.15 +8.11 42 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 113.50 +7.94 42 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 109.71 +7.83 42 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 105.71 +7.45 41 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 102.33 +7.90 41 0 21 0
30MAR27 310.00 C 0.00 0.00 0.00 95.09 +7.11 40 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 88.66 +7.10 40 0 14 0
30MAR27 330.00 C 0.00 0.00 0.00 82.23 +6.75 40 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 76.25 +6.50 40 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 70.62 +6.25 39 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 65.08 +6.12 39 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 59.99 +6.99 39 0 17 0
30MAR27 380.00 C 0.00 0.00 0.00 55.49 +5.63 39 0 16 0
30MAR27 390.00 C 0.00 0.00 0.00 50.10 +5.36 38 0 16 0
30MAR27 400.00 C 0.00 0.00 0.00 46.14 +5.11 38 0 11 0
30MAR27 410.00 C 0.00 0.00 0.00 42.45 +4.85 38 0 16 0
30MAR27 420.00 C 0.00 0.00 0.00 39.01 +4.04 38 0 46 0
30MAR27 430.00 C 0.00 0.00 0.00 36.64 +4.38 39 0 46 0
30MAR27 440.00 C 33.52 33.52 33.52 32.87 +4.55 38 45 1,345 +45
30MAR27 450.00 C 0.00 0.00 0.00 30.14 +3.09 38 0 31 0
30MAR27 460.00 C 0.00 0.00 0.00 28.44 +3.76 39 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 25.28 +3.30 38 0 601 0
30MAR27 480.00 C 0.00 0.00 0.00 23.13 +2.89 38 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 21.15 +2.87 38 0 30 0
30MAR27 500.00 C 0.00 0.00 0.00 19.33 +2.33 38 0 72 0
30MAR27 510.00 C 0.00 0.00 0.00 17.66 +2.20 38 0 21 0
30MAR27 520.00 C 0.00 0.00 0.00 16.12 +2.06 38 0 5 0
30MAR27 530.00 C 0.00 0.00 0.00 14.72 +1.94 38 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 13.43 +1.82 38 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 12.24 +1.69 38 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 11.16 +1.58 38 0 3 0
30MAR27 570.00 C 12.19 12.19 12.19 10.17 +1.48 38 15 15 +15
30MAR27 580.00 C 0.00 0.00 0.00 9.27 +1.38 38 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 8.45 +1.29 38 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 7.69 +1.20 38 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 7.00 +1.11 38 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 6.38 +1.04 38 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 118.50 +7.74 40 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 114.93 +7.69 40 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 111.43 +7.64 40 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 108.00 +7.69 40 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 101.34 +7.40 39 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 94.97 +7.20 39 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 88.91 +7.00 39 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 83.15 +7.11 39 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 77.69 +7.05 39 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 72.84 +7.08 39 0 0 0
29JUN27 370.00 C 65.07 65.07 65.07 67.68 +6.14 38 15 27 +15
29JUN27 380.00 C 0.00 0.00 0.00 63.10 +5.92 38 0 4 0
29JUN27 390.00 C 0.00 0.00 0.00 58.81 +5.73 38 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 54.80 +5.56 38 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 51.06 +5.41 38 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 47.58 +5.29 38 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 44.35 +5.19 38 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 41.35 +5.10 38 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 38.56 +5.03 38 0 1 0
29JUN27 460.00 C 0.00 0.00 0.00 35.98 +4.98 38 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 33.59 +5.24 38 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 30.43 +4.86 38 0 0 0
TOTAL CALL 2,258 47,972 +977
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 66 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 61 0 16 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 4 0
29JUN26 275.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 3 0
29JUN26 280.00 P 0.00 0.00 0.00 0.03 -0.03 47 0 4 0
29JUN26 285.00 P 0.00 0.00 0.00 0.06 -0.04 48 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.09 -0.07 48 0 18 0
29JUN26 295.00 P 0.00 0.00 0.00 0.15 -0.11 48 0 16 0
29JUN26 300.00 P 0.82 0.82 0.78 0.24 -0.16 48 7 397 +5
29JUN26 310.00 P 1.18 1.18 1.18 0.53 -0.33 48 1 225 0
29JUN26 320.00 P 0.00 0.00 0.00 1.11 -0.60 48 0 654 0
29JUN26 330.00 P 2.96 3.10 2.60 2.06 -1.00 48 28 988 -12
29JUN26 340.00 P 4.54 4.54 3.93 3.61 -1.29 48 47 762 -2
29JUN26 350.00 P 6.45 6.45 6.04 5.89 -1.81 48 71 1,011 -61
29JUN26 360.00 P 10.32 10.32 9.20 8.99 -2.34 48 2 1,109 0
29JUN26 370.00 P 14.30 14.30 12.34 12.84 -3.20 48 332 3,798 -275
29JUN26 380.00 P 21.31 21.31 17.20 17.35 -4.35 47 385 1,958 -164
29JUN26 390.00 P 26.86 27.43 22.92 23.31 -4.91 47 96 4,099 +15
29JUN26 400.00 P 36.61 36.61 28.05 30.31 -6.30 48 18 6,432 +13
29JUN26 410.00 P 41.00 41.00 41.00 37.84 -6.95 48 2 1,780 -1
29JUN26 420.00 P 0.00 0.00 0.00 46.01 -7.53 48 0 2,832 0
29JUN26 430.00 P 0.00 0.00 0.00 56.36 -8.23 56 0 654 0
29JUN26 440.00 P 0.00 0.00 0.00 63.84 -8.33 48 0 485 0
29JUN26 450.00 P 73.45 73.45 73.40 73.40 -8.45 49 170 1,963 -148
29JUN26 460.00 P 0.00 0.00 0.00 82.83 -8.85 46 0 295 0
29JUN26 470.00 P 0.00 0.00 0.00 92.72 -8.89 48 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 102.62 -8.98 48 0 339 0
29JUN26 490.00 P 114.80 114.80 114.80 112.60 -9.00 0 7 52 -7
29JUN26 500.00 P 0.00 0.00 0.00 122.60 -9.00 0 0 1,512 0
29JUN26 510.00 P 0.00 0.00 0.00 132.60 -9.00 0 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 142.60 -9.00 0 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 152.60 -9.00 0 0 31 -20
29JUN26 540.00 P 0.00 0.00 0.00 162.60 -9.00 0 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 172.60 -9.00 0 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 182.60 -9.00 0 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 192.60 -9.00 0 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 202.60 -9.00 0 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 212.60 -9.00 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 222.60 -9.00 0 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 232.60 -9.00 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 242.60 -9.00 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 252.60 -9.00 0 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 262.60 -9.00 0 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 272.60 -9.00 0 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 282.60 -9.00 0 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 292.60 -9.00 0 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 302.60 -9.00 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 312.60 -9.00 0 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 322.60 -9.00 0 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 332.60 -9.00 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 342.60 -9.00 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 352.60 -9.00 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 362.60 -9.00 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 372.60 -9.00 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 382.60 -9.00 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 392.60 -9.00 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 402.60 -9.00 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 412.60 -9.00 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 422.60 -9.00 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 432.60 -9.00 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 442.60 -9.00 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 452.60 -9.00 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 462.60 -9.00 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 472.60 -9.00 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 3 0
30JUL26 255.00 P 0.00 0.00 0.00 0.07 -0.03 41 0 100 0
30JUL26 260.00 P 0.00 0.00 0.00 0.10 -0.05 41 0 30 0
30JUL26 265.00 P 0.00 0.00 0.00 0.16 -0.05 41 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.22 -0.09 41 0 105 0
30JUL26 275.00 P 0.00 0.00 0.00 0.32 -0.12 41 0 0 0
30JUL26 280.00 P 1.20 1.20 1.20 0.45 -0.15 41 2 35 0
30JUL26 285.00 P 0.00 0.00 0.00 0.61 -0.22 41 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.83 -0.26 41 0 1 0
30JUL26 295.00 P 0.00 0.00 0.00 1.08 -0.41 41 0 97 0
30JUL26 300.00 P 2.26 2.26 2.26 1.48 -0.45 41 2 139 0
30JUL26 310.00 P 3.30 3.36 3.29 2.42 -0.70 41 60 225 +15
30JUL26 320.00 P 4.59 4.59 4.59 3.76 -1.01 41 35 383 +20
30JUL26 330.00 P 0.00 0.00 0.00 5.60 -1.06 41 0 323 0
30JUL26 340.00 P 9.31 9.31 7.66 8.02 -1.33 41 177 2,224 +151
30JUL26 350.00 P 11.50 11.58 10.70 10.87 -1.88 41 93 325 -2
30JUL26 360.00 P 0.00 0.00 0.00 14.14 -2.70 40 0 723 0
30JUL26 370.00 P 0.00 0.00 0.00 18.37 -3.25 40 0 389 0
30JUL26 380.00 P 23.67 23.67 23.37 23.43 -3.66 40 50 499 +5
30JUL26 390.00 P 32.38 32.38 28.56 29.27 -4.01 41 97 280 +82
30JUL26 400.00 P 35.61 35.61 35.61 36.92 -4.40 43 18 413 -3
30JUL26 410.00 P 0.00 0.00 0.00 42.87 -6.00 41 1 372 +1
30JUL26 420.00 P 0.00 0.00 0.00 50.40 -6.50 41 0 452 0
30JUL26 430.00 P 0.00 0.00 0.00 58.37 -6.67 41 0 238 0
30JUL26 440.00 P 0.00 0.00 0.00 66.72 -7.05 41 0 161 0
30JUL26 450.00 P 0.00 0.00 0.00 76.07 -6.68 43 3 90 -3
30JUL26 460.00 P 0.00 0.00 0.00 85.08 -7.53 43 0 31 0
30JUL26 470.00 P 0.00 0.00 0.00 94.39 -7.75 43 0 4 0
30JUL26 480.00 P 0.00 0.00 0.00 103.36 -8.49 41 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 112.83 -8.85 39 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 122.76 -8.84 41 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 132.64 -8.96 41 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 142.60 -9.00 0 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 152.60 -9.00 0 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 162.60 -9.00 0 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 172.60 -9.00 0 0 1 0
30JUL26 560.00 P 0.00 0.00 0.00 182.60 -9.00 0 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 192.86 -8.74 58 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 202.65 -8.95 56 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 212.86 -8.74 62 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 222.65 -8.95 60 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 232.80 -8.80 65 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 242.60 -9.00 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.13 -0.03 40 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.19 -0.04 40 0 1 0
28AUG26 250.00 P 0.00 0.00 0.00 0.25 -0.07 40 0 3 0
28AUG26 255.00 P 0.00 0.00 0.00 0.35 -0.07 40 0 7 0
28AUG26 260.00 P 0.00 0.00 0.00 0.46 -0.13 40 0 1 0
28AUG26 265.00 P 0.00 0.00 0.00 0.62 -0.14 40 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.80 -0.21 40 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 1.05 -0.22 40 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 1.32 -0.32 40 0 4 0
28AUG26 285.00 P 0.00 0.00 0.00 1.69 -0.34 40 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 2.06 -0.50 40 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 2.59 -0.60 40 0 15 0
28AUG26 300.00 P 0.00 0.00 0.00 3.22 -0.72 40 0 249 0
28AUG26 310.00 P 5.20 5.20 5.20 4.70 -0.96 40 15 419 +15
28AUG26 320.00 P 6.78 7.17 6.78 6.62 -1.08 40 30 150 +15
28AUG26 330.00 P 9.82 9.82 9.82 9.02 -1.13 40 15 200 +15
28AUG26 340.00 P 12.64 12.64 11.17 11.88 -1.24 40 32 2,142 +19
28AUG26 350.00 P 0.00 0.00 0.00 14.88 -2.01 40 0 211 0
28AUG26 360.00 P 20.49 20.49 19.89 18.65 -2.54 39 30 174 -27
28AUG26 370.00 P 24.64 24.64 23.05 23.09 -2.93 39 30 268 +30
28AUG26 380.00 P 0.00 0.00 0.00 28.18 -3.31 39 0 828 0
28AUG26 390.00 P 32.58 34.17 32.58 34.17 -3.38 40 17 260 +13
28AUG26 400.00 P 0.00 0.00 0.00 41.71 -5.04 42 0 108 0
28AUG26 410.00 P 0.00 0.00 0.00 48.58 -3.96 42 0 108 0
28AUG26 420.00 P 0.00 0.00 0.00 54.31 -5.93 40 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 61.97 -5.91 40 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 70.55 -5.72 41 0 135 0
28AUG26 450.00 P 0.00 0.00 0.00 78.91 -5.98 41 0 75 0
28AUG26 460.00 P 0.00 0.00 0.00 87.52 -6.21 41 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 96.13 -6.64 41 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 105.13 -6.84 41 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 114.48 -7.83 41 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 123.61 -8.36 40 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 133.02 -8.73 39 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 142.89 -8.75 40 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 152.70 -8.90 40 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 162.62 -8.98 40 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 172.60 -9.00 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 182.60 -9.00 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 192.86 -8.74 49 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 202.65 -8.95 47 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 212.86 -8.74 52 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 222.65 -8.95 51 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 232.80 -8.80 55 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 242.60 -9.00 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.14 -0.02 40 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.20 -0.02 40 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.26 -0.04 40 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.36 -0.04 40 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.46 -0.07 40 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.61 -0.08 40 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 0.78 -0.09 40 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.99 -0.14 40 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.25 -0.13 40 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 1.53 -0.23 40 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.91 -0.23 40 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 2.29 -0.34 40 0 2 0
29SEP26 280.00 P 0.00 0.00 0.00 2.80 -0.37 40 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 3.45 -0.32 40 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 4.07 -0.59 40 0 14 0
29SEP26 295.00 P 0.00 0.00 0.00 4.71 -0.73 40 0 56 0
29SEP26 300.00 P 7.10 7.10 6.50 5.63 -0.78 40 230 433 +220
29SEP26 310.00 P 0.00 0.00 0.00 7.63 -0.90 40 0 822 0
29SEP26 320.00 P 0.00 0.00 0.00 10.00 -1.21 40 0 158 0
29SEP26 330.00 P 14.13 14.13 13.00 12.74 -1.47 41 240 1,028 +205
29SEP26 340.00 P 0.00 0.00 0.00 15.92 -1.22 40 0 157 0
29SEP26 350.00 P 0.00 0.00 0.00 19.42 -1.59 40 0 206 0
29SEP26 360.00 P 0.00 0.00 0.00 23.44 -2.05 40 0 1,222 0
29SEP26 370.00 P 0.00 0.00 0.00 28.01 -2.36 40 0 1,006 0
29SEP26 380.00 P 0.00 0.00 0.00 33.14 -2.72 40 0 745 0
29SEP26 390.00 P 0.00 0.00 0.00 38.84 -2.93 40 0 989 0
29SEP26 400.00 P 47.97 47.97 47.97 46.62 -2.54 42 15 3,398 0
29SEP26 410.00 P 0.00 0.00 0.00 53.29 -3.28 42 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 58.74 -5.06 40 0 1,830 0
29SEP26 430.00 P 0.00 0.00 0.00 66.86 -3.93 41 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 74.63 -4.20 41 0 490 0
29SEP26 450.00 P 0.00 0.00 0.00 82.68 -5.34 42 0 154 0
29SEP26 460.00 P 0.00 0.00 0.00 90.77 -5.80 41 0 663 0
29SEP26 470.00 P 0.00 0.00 0.00 99.44 -5.85 42 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 108.12 -6.05 42 0 48 0
29SEP26 490.00 P 118.00 118.00 118.00 116.94 -6.26 42 7 57 0
29SEP26 500.00 P 0.00 0.00 0.00 125.89 -6.46 42 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 135.01 -6.74 42 0 35 0
29SEP26 520.00 P 147.50 147.50 147.50 144.27 -7.83 41 1 15 0
29SEP26 530.00 P 0.00 0.00 0.00 153.55 -8.31 40 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 163.02 -8.67 40 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 172.65 -8.95 38 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 182.69 -8.91 40 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 192.86 -8.74 43 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 202.65 -8.95 42 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 212.86 -8.74 46 0 272 0
29SEP26 600.00 P 0.00 0.00 0.00 222.65 -8.95 45 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 232.80 -8.80 48 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 242.60 -9.00 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 252.60 -9.00 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 262.60 -9.00 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 272.60 -9.00 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 282.60 -9.00 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 292.60 -9.00 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 302.60 -9.00 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 312.60 -9.00 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 322.60 -9.00 0 0 0 0
30DEC26 200.00 P 1.89 1.89 1.89 0.30 -0.02 38 2 4 +2
30DEC26 205.00 P 0.00 0.00 0.00 0.41 -0.02 38 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.51 -0.02 38 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.66 -0.04 38 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.83 -0.04 38 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.00 -0.08 38 0 129 0
30DEC26 230.00 P 0.00 0.00 0.00 1.26 -0.08 38 0 19 0
30DEC26 235.00 P 0.00 0.00 0.00 1.53 -0.07 38 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.83 -0.15 38 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 2.22 -0.15 38 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 2.61 -0.18 38 0 83 0
30DEC26 255.00 P 0.00 0.00 0.00 3.09 -0.26 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 3.65 -0.25 38 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 4.21 -0.32 38 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 4.89 -0.41 38 0 6 0
30DEC26 275.00 P 0.00 0.00 0.00 5.66 -0.59 38 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 6.43 -0.70 38 0 13 0
30DEC26 285.00 P 0.00 0.00 0.00 7.31 -0.88 38 0 100 0
30DEC26 290.00 P 0.00 0.00 0.00 8.34 -0.90 38 0 11 0
30DEC26 295.00 P 0.00 0.00 0.00 9.38 -0.97 38 0 20 0
30DEC26 300.00 P 0.00 0.00 0.00 10.75 -0.97 38 0 210 0
30DEC26 310.00 P 0.00 0.00 0.00 13.51 -0.97 39 0 35 0
30DEC26 320.00 P 18.40 18.40 18.40 16.47 -1.38 39 1 58 0
30DEC26 330.00 P 0.00 0.00 0.00 19.95 -1.44 39 0 92 0
30DEC26 340.00 P 0.00 0.00 0.00 23.74 -1.83 39 0 81 0
30DEC26 350.00 P 28.34 28.34 28.34 28.01 -1.77 39 2 827 -2
30DEC26 360.00 P 33.50 33.50 33.50 32.61 -1.82 39 4 226 -4
30DEC26 370.00 P 0.00 0.00 0.00 37.69 -1.84 39 0 329 0
30DEC26 380.00 P 43.43 43.43 43.43 43.03 -2.04 39 1 94 0
30DEC26 390.00 P 0.00 0.00 0.00 48.94 -0.24 39 0 1,083 0
30DEC26 400.00 P 55.20 55.20 55.20 54.93 -0.55 39 5 938 +1
30DEC26 410.00 P 0.00 0.00 0.00 61.41 -3.04 39 0 206 0
30DEC26 420.00 P 0.00 0.00 0.00 68.00 -3.47 39 0 160 0
30DEC26 430.00 P 0.00 0.00 0.00 75.12 -3.69 40 0 149 0
30DEC26 440.00 P 0.00 0.00 0.00 82.46 -3.52 40 0 316 0
30DEC26 450.00 P 0.00 0.00 0.00 90.07 -3.73 40 3 557 0
30DEC26 460.00 P 0.00 0.00 0.00 97.89 -3.93 40 0 1,094 0
30DEC26 470.00 P 0.00 0.00 0.00 105.59 -4.44 40 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 113.87 -5.44 40 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 122.21 -5.72 40 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 130.71 -5.87 40 0 51 0
30DEC26 510.00 P 0.00 0.00 0.00 139.34 -6.10 40 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 148.35 -6.05 40 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 157.27 -6.19 40 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 166.28 -6.33 40 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 175.42 -6.45 40 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 184.61 -7.52 40 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 193.91 -7.95 39 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 203.29 -8.41 38 0 3 0
30DEC26 590.00 P 0.00 0.00 0.00 212.90 -8.70 38 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 222.65 -8.95 37 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 232.80 -8.80 40 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 242.60 -9.00 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 252.60 -9.00 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 262.60 -9.00 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 272.60 -9.00 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 282.60 -9.00 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 292.60 -9.00 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 302.60 -9.00 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 312.60 -9.00 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 322.60 -9.00 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 1.01 -0.11 38 0 23 0
30MAR27 205.00 P 0.00 0.00 0.00 1.23 -0.16 38 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.50 -0.16 38 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.78 -0.21 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 2.13 -0.26 38 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 2.53 -0.26 38 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 2.93 -0.32 38 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 3.52 -0.42 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 4.11 -0.41 38 0 2 0
30MAR27 245.00 P 0.00 0.00 0.00 4.70 -0.45 38 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 5.33 -0.63 38 0 2 0
30MAR27 255.00 P 0.00 0.00 0.00 6.14 -0.63 38 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 6.75 -0.83 38 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 7.54 -1.05 38 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 8.49 -1.18 38 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 9.84 -0.91 38 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 10.92 -0.93 38 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 12.02 -1.23 39 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 13.36 -1.29 39 0 36 0
30MAR27 295.00 P 0.00 0.00 0.00 14.76 -1.30 39 0 10 0
30MAR27 300.00 P 0.00 0.00 0.00 16.17 -1.32 39 2 48 -2
30MAR27 310.00 P 0.00 0.00 0.00 19.25 -1.75 39 0 158 0
30MAR27 320.00 P 0.00 0.00 0.00 22.79 -1.36 39 0 46 0
30MAR27 330.00 P 0.00 0.00 0.00 26.47 -1.06 39 0 40 0
30MAR27 340.00 P 0.00 0.00 0.00 30.75 -0.75 39 0 26 0
30MAR27 350.00 P 0.00 0.00 0.00 34.85 -1.07 39 0 27 0
30MAR27 360.00 P 0.00 0.00 0.00 39.38 -1.69 38 0 1,532 0
30MAR27 370.00 P 0.00 0.00 0.00 44.24 -1.97 38 0 21 0
30MAR27 380.00 P 0.00 0.00 0.00 49.22 -2.43 38 0 96 0
30MAR27 390.00 P 0.00 0.00 0.00 54.92 -2.73 38 0 20 0
30MAR27 400.00 P 0.00 0.00 0.00 60.95 -2.34 38 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 67.22 -2.72 38 0 32 0
30MAR27 420.00 P 0.00 0.00 0.00 73.87 -3.22 38 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 80.61 -3.30 38 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 87.80 -3.46 38 0 17 0
30MAR27 450.00 P 0.00 0.00 0.00 95.12 -4.46 38 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 102.85 -4.10 39 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 110.62 -3.78 39 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 118.45 -4.06 39 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 126.56 -4.17 39 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 134.64 -5.35 39 0 100 0
30MAR27 510.00 P 0.00 0.00 0.00 143.08 -5.53 39 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 151.60 -5.67 39 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 159.83 -6.20 38 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 168.94 -6.03 39 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 177.42 -6.55 38 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 186.91 -6.17 38 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 195.83 -6.46 38 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 205.11 -7.95 38 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 214.23 -8.36 37 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 223.57 -8.68 37 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 233.11 -8.87 37 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 242.77 -9.03 36 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 16.09 -0.46 38 2 14 +2
29JUN27 290.00 P 0.00 0.00 0.00 17.52 -0.45 38 0 2 0
29JUN27 295.00 P 0.00 0.00 0.00 18.96 -0.59 38 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 20.54 -0.78 38 0 17 0
29JUN27 310.00 P 0.00 0.00 0.00 24.11 -0.35 38 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 27.72 -0.13 38 2 2 +2
29JUN27 330.00 P 32.20 32.70 32.20 30.94 -0.22 38 65 65 +65
29JUN27 340.00 P 0.00 0.00 0.00 35.59 -0.20 38 0 1 0
29JUN27 350.00 P 0.00 0.00 0.00 39.88 -0.33 38 0 19 0
29JUN27 360.00 P 45.80 45.80 45.63 44.48 -0.51 38 45 46 +45
29JUN27 370.00 P 50.77 50.77 50.77 49.42 -0.75 38 20 20 +20
29JUN27 380.00 P 0.00 0.00 0.00 54.68 -0.91 38 0 2 0
29JUN27 390.00 P 61.99 61.99 61.99 60.25 -1.22 37 20 72 +20
29JUN27 400.00 P 67.74 68.03 67.74 66.17 -1.49 37 20 27 +20
29JUN27 410.00 P 74.16 74.34 74.16 72.42 -1.65 38 20 20 +20
29JUN27 420.00 P 80.72 80.92 80.72 78.92 -1.88 37 20 20 +20
29JUN27 430.00 P 0.00 0.00 0.00 85.66 -2.14 38 0 8 0
29JUN27 440.00 P 0.00 0.00 0.00 92.43 -2.55 38 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 99.61 -2.77 38 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 106.98 -2.97 38 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 114.51 -3.16 38 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 122.51 -3.03 38 0 0 0
TOTAL PUT 2,600 73,722 +323
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS VNK - CHINA VANKE CLOSING PRICE HK$ 2.60
29JUN26 1.80 C 0.00 0.00 0.00 0.81 +0.06 92 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.76 +0.05 86 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.71 +0.06 80 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.66 +0.05 74 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.61 +0.05 69 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.51 +0.05 58 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.41 +0.03 47 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.33 +0.06 55 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.23 +0.03 42 0 23 0
29JUN26 2.50 C 0.00 0.00 0.00 0.18 +0.03 52 0 2 0
29JUN26 2.60 C 0.00 0.00 0.00 0.11 +0.02 45 0 35 0
29JUN26 2.70 C 0.07 0.07 0.07 0.07 +0.01 46 100 226 +73
29JUN26 2.80 C 0.00 0.00 0.00 0.05 +0.01 50 0 694 0
29JUN26 2.90 C 0.00 0.00 0.00 0.03 +0.01 50 0 325 0
29JUN26 3.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 276 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 51 0 772 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 58 0 437 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 64 0 93 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 71 0 286 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 76 0 310 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 82 0 116 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 87 0 563 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 93 0 589 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 98 0 101 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 102 0 484 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 107 0 230 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 116 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 120 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 124 0 610 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 128 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 132 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 136 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 139 0 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 143 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 151 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 159 0 169 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 167 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 174 0 1,127 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 180 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 187 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 199 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 205 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 210 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 215 0 708 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 220 0 4,137 0
30JUL26 1.80 C 0.00 0.00 0.00 0.82 +0.06 64 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.77 +0.06 60 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.72 +0.05 56 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.68 +0.05 60 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.64 +0.06 62 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.55 +0.05 58 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.46 +0.04 53 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.40 +0.05 58 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.32 +0.02 53 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.25 +0.02 50 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.20 +0.01 50 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.16 +0.01 51 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.13 +0.01 53 0 30 0
30JUL26 2.90 C 0.00 0.00 0.00 0.10 +0.01 52 0 75 0
30JUL26 3.00 C 0.00 0.00 0.00 0.07 0.00 50 0 105 0
30JUL26 3.10 C 0.00 0.00 0.00 0.06 +0.01 53 0 21 0
30JUL26 3.20 C 0.00 0.00 0.00 0.04 0.00 51 0 15 0
30JUL26 3.30 C 0.00 0.00 0.00 0.03 0.00 51 0 75 0
30JUL26 3.40 C 0.00 0.00 0.00 0.02 0.00 50 0 59 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 47 0 165 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 50 0 14 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 60 0 168 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 63 0 22 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.85 +0.05 67 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.80 +0.05 63 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.76 +0.05 64 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.72 +0.04 64 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.68 +0.04 64 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.60 +0.04 62 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.52 +0.03 59 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.45 +0.04 58 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.39 +0.04 58 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.33 +0.03 57 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.28 +0.03 56 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.24 +0.02 57 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.20 +0.02 56 0 1 0
28AUG26 2.90 C 0.00 0.00 0.00 0.17 +0.02 57 0 37 0
28AUG26 3.00 C 0.00 0.00 0.00 0.14 +0.01 56 0 31 0
28AUG26 3.10 C 0.00 0.00 0.00 0.12 +0.01 57 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.11 +0.02 60 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.08 +0.01 56 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.07 +0.01 58 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.06 +0.01 58 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.05 +0.01 58 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.04 +0.01 58 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.03 +0.01 57 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.88 +0.04 67 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.84 +0.04 67 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.80 +0.04 66 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.76 +0.04 65 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.73 +0.04 67 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.65 +0.03 64 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.58 +0.03 63 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.52 +0.03 63 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.45 +0.02 60 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.39 +0.03 58 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.35 +0.03 59 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.30 +0.02 58 0 10 0
29SEP26 2.80 C 0.00 0.00 0.00 0.27 +0.02 59 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.24 +0.02 60 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.21 +0.02 60 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.18 +0.01 59 0 3 0
29SEP26 3.20 C 0.00 0.00 0.00 0.16 +0.02 60 0 115 0
29SEP26 3.30 C 0.10 0.10 0.10 0.14 +0.01 60 2 19 +2
29SEP26 3.40 C 0.00 0.00 0.00 0.12 +0.01 60 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.10 +0.01 59 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.09 +0.01 59 0 43 0
29SEP26 3.70 C 0.00 0.00 0.00 0.08 +0.01 60 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 +0.01 60 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 +0.01 60 0 0 0
29SEP26 4.00 C 0.04 0.04 0.04 0.05 +0.01 59 120 834 +120
29SEP26 4.10 C 0.00 0.00 0.00 0.04 +0.01 58 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 +0.01 56 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 54 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 58 0 231 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 62 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 65 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 68 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 71 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 74 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 77 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 82 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 84 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 86 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 90 0 460 0
30DEC26 1.80 C 0.00 0.00 0.00 0.97 +0.03 68 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.92 +0.02 65 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.90 +0.02 67 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.87 +0.03 68 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.83 +0.02 66 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.79 +0.05 69 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.71 +0.02 65 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.65 +0.02 64 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.61 +0.03 65 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.56 +0.03 65 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.52 +0.03 65 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.48 +0.02 65 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.45 +0.03 66 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.42 +0.03 67 0 4 0
30DEC26 3.00 C 0.00 0.00 0.00 0.39 +0.03 67 0 62 0
30DEC26 3.10 C 0.00 0.00 0.00 0.36 +0.02 67 0 3 0
30DEC26 3.20 C 0.00 0.00 0.00 0.33 +0.02 66 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.31 +0.02 67 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.29 +0.02 67 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.26 +0.01 66 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.25 +0.02 67 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.23 +0.02 67 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.21 +0.01 67 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.20 +0.02 68 0 26 0
30DEC26 4.00 C 0.16 0.16 0.16 0.18 +0.01 67 5 98 0
30DEC26 4.10 C 0.00 0.00 0.00 0.17 +0.02 67 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.16 +0.02 68 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.14 +0.01 66 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.13 +0.01 66 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.12 +0.01 66 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.11 +0.01 66 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.10 +0.01 66 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.09 +0.01 65 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 +0.01 64 0 23 0
30MAR27 1.80 C 0.00 0.00 0.00 1.06 +0.04 71 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.00 +0.01 66 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.98 +0.03 67 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.97 +0.05 70 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.94 +0.05 70 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.88 +0.04 69 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.80 +0.02 65 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.74 +0.01 64 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.70 +0.02 64 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.66 +0.03 65 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.62 +0.03 65 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.58 +0.03 64 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.55 +0.03 65 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.52 +0.03 65 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.49 +0.03 66 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.46 +0.03 65 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.43 +0.02 65 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.41 +0.03 66 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.38 +0.02 65 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.36 +0.02 65 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.34 +0.02 66 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.32 +0.02 66 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.30 +0.02 65 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.29 +0.02 66 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.27 +0.02 66 0 161 0
30MAR27 4.10 C 0.00 0.00 0.00 0.26 +0.02 66 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.24 +0.02 66 0 200 0
30MAR27 4.30 C 0.00 0.00 0.00 0.23 +0.02 66 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.22 +0.02 67 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.20 +0.01 66 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.19 +0.01 66 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.18 +0.01 66 0 34 0
29JUN27 1.80 C 0.00 0.00 0.00 1.10 +0.05 66 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.07 +0.04 66 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.04 +0.04 66 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.01 +0.03 65 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.98 +0.03 65 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.92 +0.03 64 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.86 +0.02 63 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.85 +0.06 67 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.79 +0.03 65 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.76 +0.05 66 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.70 +0.03 64 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.67 +0.04 64 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.64 +0.04 65 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.60 +0.04 64 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.57 +0.03 64 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.55 +0.04 65 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.52 +0.04 65 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.49 +0.03 64 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.47 +0.03 65 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.45 +0.04 65 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.43 +0.04 65 0 0 0
29JUN27 3.70 C 0.38 0.38 0.38 0.41 +0.03 65 1 1 +1
TOTAL CALL 228 20,086 +196
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 74 0 204 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 -0.01 50 0 150 0
29JUN26 2.40 P 0.00 0.00 0.00 0.04 -0.02 50 0 150 0
29JUN26 2.50 P 0.00 0.00 0.00 0.07 -0.03 49 0 235 0
29JUN26 2.60 P 0.00 0.00 0.00 0.12 -0.03 51 0 365 0
29JUN26 2.70 P 0.00 0.00 0.00 0.17 -0.03 47 0 179 0
29JUN26 2.80 P 0.00 0.00 0.00 0.25 -0.02 52 0 5,525 0
29JUN26 2.90 P 0.00 0.00 0.00 0.33 -0.04 52 0 1,665 0
29JUN26 3.00 P 0.00 0.00 0.00 0.42 -0.04 55 0 359 0
29JUN26 3.10 P 0.00 0.00 0.00 0.52 -0.04 64 0 200 0
29JUN26 3.20 P 0.00 0.00 0.00 0.61 -0.05 61 0 177 0
29JUN26 3.30 P 0.00 0.00 0.00 0.70 -0.06 0 0 720 0
29JUN26 3.40 P 0.00 0.00 0.00 0.82 -0.03 86 0 1,232 0
29JUN26 3.50 P 0.00 0.00 0.00 0.93 -0.03 101 0 936 0
29JUN26 3.60 P 0.00 0.00 0.00 1.00 -0.05 0 0 983 0
29JUN26 3.70 P 0.00 0.00 0.00 1.10 -0.05 0 0 165 0
29JUN26 3.80 P 0.00 0.00 0.00 1.20 -0.07 0 0 582 0
29JUN26 3.90 P 0.00 0.00 0.00 1.33 -0.02 127 0 88 0
29JUN26 4.00 P 0.00 0.00 0.00 1.40 -0.05 0 0 113 0
29JUN26 4.10 P 0.00 0.00 0.00 1.51 -0.04 113 0 128 0
29JUN26 4.20 P 0.00 0.00 0.00 1.61 -0.04 118 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.70 -0.05 0 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 1.82 -0.03 142 0 10 0
29JUN26 4.50 P 0.00 0.00 0.00 1.92 -0.03 146 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 2.01 -0.04 135 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 2.11 -0.04 139 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 2.21 -0.04 143 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 2.30 -0.05 0 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.40 -0.05 0 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.65 -0.05 0 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.90 -0.05 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 3.15 -0.05 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.40 -0.05 0 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.65 -0.05 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.90 -0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 4.15 -0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.40 -0.05 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.65 -0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.90 -0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 5.15 -0.05 0 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.40 -0.05 0 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 53 0 150 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.04 -0.01 57 0 4 0
30JUL26 2.20 P 0.00 0.00 0.00 0.06 -0.01 57 0 65 0
30JUL26 2.30 P 0.00 0.00 0.00 0.08 -0.02 54 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.11 -0.03 53 0 150 0
30JUL26 2.50 P 0.19 0.19 0.19 0.16 -0.03 56 500 570 -106
30JUL26 2.60 P 0.20 0.20 0.20 0.21 -0.03 56 150 191 +150
30JUL26 2.70 P 0.00 0.00 0.00 0.26 -0.04 54 0 80 0
30JUL26 2.80 P 0.00 0.00 0.00 0.32 -0.03 53 0 20 0
30JUL26 2.90 P 0.00 0.00 0.00 0.40 -0.02 55 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.48 -0.03 56 0 350 0
30JUL26 3.10 P 0.00 0.00 0.00 0.57 -0.02 60 0 35 0
30JUL26 3.20 P 0.00 0.00 0.00 0.65 -0.03 59 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.74 -0.05 60 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.83 -0.04 60 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.93 -0.04 65 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.03 -0.04 69 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.11 -0.06 60 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.21 -0.06 64 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.33 -0.03 81 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.42 -0.04 78 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.51 -0.05 74 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.03 0.00 59 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.04 0.00 60 0 50 0
28AUG26 1.95 P 0.00 0.00 0.00 0.05 0.00 61 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.06 -0.01 61 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.08 -0.01 60 0 102 0
28AUG26 2.20 P 0.00 0.00 0.00 0.11 -0.01 60 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.14 -0.02 59 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.18 -0.02 59 0 20 0
28AUG26 2.50 P 0.00 0.00 0.00 0.23 -0.02 60 0 40 0
28AUG26 2.60 P 0.00 0.00 0.00 0.28 -0.03 59 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.34 -0.03 60 0 83 0
28AUG26 2.80 P 0.00 0.00 0.00 0.41 -0.02 61 0 27 0
28AUG26 2.90 P 0.00 0.00 0.00 0.47 -0.02 60 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.54 -0.02 59 0 20 0
28AUG26 3.10 P 0.00 0.00 0.00 0.62 -0.02 61 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.70 -0.02 61 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.78 -0.03 60 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.86 -0.04 59 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.95 -0.04 60 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.04 -0.04 60 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.14 -0.04 64 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.23 -0.04 63 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.33 -0.04 66 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.42 -0.05 64 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.52 -0.05 67 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.05 -0.01 61 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.06 -0.01 62 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.07 -0.01 61 0 152 0
29SEP26 1.95 P 0.00 0.00 0.00 0.08 -0.01 61 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.09 -0.02 60 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.12 -0.02 61 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.16 -0.01 62 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.20 -0.01 62 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.24 -0.02 61 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.29 -0.02 62 0 150 0
29SEP26 2.60 P 0.00 0.00 0.00 0.34 -0.03 61 0 406 0
29SEP26 2.70 P 0.00 0.00 0.00 0.41 -0.02 63 0 803 0
29SEP26 2.80 P 0.00 0.00 0.00 0.47 -0.03 63 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.54 -0.03 63 0 440 0
29SEP26 3.00 P 0.00 0.00 0.00 0.60 -0.02 62 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.68 -0.01 63 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.75 -0.02 62 0 761 0
29SEP26 3.30 P 0.86 0.86 0.86 0.82 -0.03 60 1 1,314 -1
29SEP26 3.40 P 0.00 0.00 0.00 0.90 -0.03 60 0 1,442 0
29SEP26 3.50 P 0.00 0.00 0.00 0.98 -0.04 59 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 1.09 -0.02 65 0 788 0
29SEP26 3.70 P 0.00 0.00 0.00 1.18 -0.03 66 0 734 0
29SEP26 3.80 P 0.00 0.00 0.00 1.27 -0.03 66 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.36 -0.03 66 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.46 -0.02 69 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.55 -0.03 69 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.64 -0.03 68 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.74 -0.03 70 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.84 -0.03 72 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.94 -0.02 75 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 2.03 -0.03 73 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 2.13 -0.03 75 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 2.22 -0.05 73 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.33 -0.02 79 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.42 -0.03 76 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.66 -0.05 75 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.90 -0.05 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.16 -0.04 83 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.41 -0.04 86 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.65 -0.05 0 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.90 -0.05 0 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 4.15 -0.05 0 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.40 -0.05 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.65 -0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.90 -0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.15 -0.05 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.40 -0.05 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.15 0.00 70 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.16 -0.01 68 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.18 -0.01 69 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.20 -0.01 69 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.22 -0.01 69 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.26 -0.01 70 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.30 -0.02 69 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.35 -0.02 69 0 24 0
30DEC26 2.40 P 0.00 0.00 0.00 0.40 -0.02 69 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.46 -0.02 70 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.52 -0.02 70 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.58 -0.02 70 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.64 -0.03 70 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.71 -0.03 70 0 1,755 0
30DEC26 3.00 P 0.00 0.00 0.00 0.78 -0.03 70 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.85 -0.03 70 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.93 -0.03 72 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 1.00 -0.03 71 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.06 0.00 69 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.14 0.00 69 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.22 0.00 69 0 24 0
30DEC26 3.70 P 0.00 0.00 0.00 1.30 0.00 69 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.38 0.00 69 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.46 -0.01 68 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.54 -0.02 67 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.64 0.00 70 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.73 0.00 70 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.82 -0.01 70 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.91 -0.01 71 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.00 -0.02 71 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.10 -0.01 73 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.19 -0.01 72 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.28 -0.02 72 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.38 -0.02 74 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.20 -0.01 67 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.22 -0.01 67 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.24 -0.01 67 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.26 -0.01 67 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.29 0.00 69 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.33 -0.01 68 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.38 -0.01 68 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.43 -0.01 68 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.49 -0.01 69 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.54 -0.02 68 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.60 -0.02 68 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.67 -0.01 69 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.73 -0.01 69 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.80 -0.02 69 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.87 -0.02 70 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.93 0.00 68 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.00 0.00 68 0 27 0
30MAR27 3.30 P 0.00 0.00 0.00 1.07 0.00 68 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.14 0.00 67 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.22 0.00 68 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.29 -0.01 67 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.37 0.00 67 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.45 -0.01 67 0 150 0
30MAR27 3.90 P 0.00 0.00 0.00 1.54 0.00 68 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.61 -0.01 66 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.70 -0.01 67 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.78 -0.01 67 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.87 -0.01 67 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.95 -0.02 66 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.04 -0.01 67 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.14 0.00 68 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.22 -0.02 67 0 0 0
29JUN27 1.80 P 0.34 0.34 0.34 0.26 0.00 68 600 600 +600
29JUN27 1.85 P 0.00 0.00 0.00 0.28 0.00 68 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.30 0.00 67 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.32 0.00 67 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.34 -0.01 67 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.40 0.00 68 0 47 0
29JUN27 2.20 P 0.00 0.00 0.00 0.45 0.00 68 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.50 -0.01 68 0 40 0
29JUN27 2.40 P 0.00 0.00 0.00 0.56 0.00 68 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.62 0.00 68 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.68 0.00 69 0 52 0
29JUN27 2.70 P 0.00 0.00 0.00 0.74 -0.01 68 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.80 0.00 68 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.87 +0.01 68 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.94 0.00 69 0 2 0
29JUN27 3.10 P 1.00 1.00 1.00 1.02 +0.01 69 1 8 +1
29JUN27 3.20 P 0.00 0.00 0.00 1.09 +0.01 69 0 32 0
29JUN27 3.30 P 0.00 0.00 0.00 1.14 0.00 67 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.21 0.00 67 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.29 0.00 67 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.36 0.00 66 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.44 0.00 67 0 22 0
TOTAL PUT 1,252 44,705 +644
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEB - WB CLOSING PRICE HK$ 0.00
29JUN26 52.50 C 0.00 0.00 0.00 14.68 0.00 37 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.18 -0.01 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.69 0.00 26 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.22 -0.01 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 4.87 -0.02 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 2.85 -0.03 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.38 -0.05 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.54 -0.04 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
TOTAL CALL 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.66 -0.03 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.70 -0.03 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.36 -0.03 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.50 -0.02 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.90 -0.01 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.40 0.00 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.90 0.00 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.40 0.00 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.90 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.40 0.00 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.90 0.00 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.40 0.00 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.90 0.00 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.40 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 8.75
29JUN26 4.72 C 0.00 0.00 0.00 4.04 -0.07 108 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 3.94 -0.07 104 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.70 -0.07 94 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.45 -0.08 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.21 -0.08 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 2.97 -0.06 0 0 0 0
29JUN26 6.03 C 0.00 0.00 0.00 2.72 -0.08 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.49 -0.07 53 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.25 -0.07 44 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.00 -0.08 0 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.77 -0.07 0 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.53 -0.07 0 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.28 -0.08 0 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.05 -0.04 0 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.82 -0.04 24 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.60 -0.04 25 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.40 -0.04 25 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.25 -0.03 25 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 2.97 -0.12 0 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.73 -0.09 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.49 -0.11 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.26 -0.10 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.03 -0.09 0 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.80 -0.08 0 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.57 -0.06 21 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.35 -0.11 23 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.17 -0.06 26 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.98 -0.04 26 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.81 -0.04 26 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.66 -0.03 27 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.51 -0.04 26 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.41 -0.04 26 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.32 -0.04 26 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.25 -0.02 27 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
TOTAL CALL 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 88 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 45 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.03 0.00 25 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.30 +0.02 26 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.47 +0.03 26 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.67 +0.03 25 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.37 +0.04 0 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.86 +0.05 48 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.35 +0.05 57 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.83 +0.05 65 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.31 +0.05 73 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 26 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.23 +0.02 27 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.32 +0.03 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.43 +0.04 27 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.55 +0.04 27 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.68 +0.04 27 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.83 +0.02 26 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.00 +0.02 26 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.22 +0.06 29 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.64 +0.11 31 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.08 +0.13 33 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.55 +0.11 36 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.02 +0.12 39 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.49 +0.14 42 0 0 0
TOTAL PUT 0 174 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 8.75
29JUN26 5.00 C 0.00 0.00 0.00 3.76 -0.07 97 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.51 -0.07 87 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.26 -0.07 78 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.00 -0.07 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.75 -0.06 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.50 -0.06 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.25 -0.09 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.00 -0.08 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.76 -0.08 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.51 -0.04 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.26 -0.07 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.02 -0.04 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.78 -0.04 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.55 -0.04 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.35 -0.05 24 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.21 -0.03 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.11 -0.03 25 0 33 0
29JUN26 9.25 C 0.00 0.00 0.00 0.06 -0.01 27 0 51 0
29JUN26 9.50 C 0.04 0.04 0.04 0.03 0.00 28 28 565 +28
29JUN26 9.75 C 0.00 0.00 0.00 0.01 -0.01 27 0 122 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 139 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.26 -0.10 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.01 -0.09 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.78 -0.08 26 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.53 -0.04 21 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.30 -0.07 27 0 0 0
30JUL26 7.75 C 1.04 1.04 1.04 1.07 -0.03 26 2 2 +2
30JUL26 8.00 C 0.00 0.00 0.00 0.85 -0.04 25 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.66 -0.03 26 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.49 -0.03 25 0 0 0
30JUL26 8.75 C 0.33 0.33 0.33 0.34 -0.04 25 20 20 +20
30JUL26 9.00 C 0.00 0.00 0.00 0.24 -0.02 25 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.17 -0.01 26 0 75 0
30JUL26 9.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 64 0
30JUL26 9.75 C 0.00 0.00 0.00 0.07 -0.01 26 0 2 0
30JUL26 10.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 19 0
30JUL26 10.50 C 0.00 0.00 0.00 0.02 0.00 28 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.30 -0.07 35 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.02 -0.09 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.78 -0.09 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.54 -0.10 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.31 -0.07 21 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.13 -0.03 28 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.93 -0.03 27 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.76 -0.02 28 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.58 -0.02 26 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.46 -0.02 27 0 15 0
28AUG26 9.00 C 0.00 0.00 0.00 0.34 -0.03 27 0 16 0
28AUG26 9.25 C 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.20 -0.01 28 0 15 0
28AUG26 9.75 C 0.00 0.00 0.00 0.14 -0.01 28 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.78 -0.07 42 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.53 -0.07 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.26 -0.08 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.01 -0.10 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.75 -0.11 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.50 -0.10 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.30 -0.07 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.02 -0.13 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.78 -0.12 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.54 -0.12 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.32 -0.10 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.15 -0.07 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.96 -0.03 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.78 -0.03 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.63 -0.03 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.51 -0.03 27 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.40 -0.02 27 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.31 -0.01 27 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.24 -0.01 28 0 117 0
29SEP26 9.75 C 0.00 0.00 0.00 0.18 -0.01 27 0 74 0
29SEP26 10.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 70 0
29SEP26 10.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 0.00 28 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.03 -0.12 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.75 -0.12 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.51 -0.15 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.30 -0.11 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.04 -0.12 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.81 -0.12 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.60 -0.11 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.40 -0.10 25 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.22 -0.08 25 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.08 -0.01 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.92 -0.02 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.79 -0.01 27 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.65 -0.03 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.58 -0.01 27 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.48 -0.01 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.41 0.00 27 0 33 0
30DEC26 9.75 C 0.00 0.00 0.00 0.34 0.00 27 0 34 0
30DEC26 10.00 C 0.00 0.00 0.00 0.28 0.00 27 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.18 0.00 27 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.12 0.00 27 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.08 0.00 27 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.05 0.00 27 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.31 -0.14 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.10 -0.12 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.89 -0.12 25 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.70 -0.12 26 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.54 -0.09 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.37 -0.09 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.20 -0.11 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.10 -0.02 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.97 -0.03 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.83 -0.05 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.77 -0.02 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.64 -0.03 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.56 -0.02 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.49 -0.02 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.43 -0.02 27 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.33 -0.01 28 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.18 0.00 28 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 0.00 29 0 42 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 0.00 29 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.37 -0.14 25 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.18 -0.13 26 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.99 -0.12 26 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.82 -0.10 26 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.66 -0.07 27 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.51 -0.07 27 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.37 -0.05 27 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.24 -0.04 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.12 -0.03 27 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.01 -0.03 27 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.91 -0.03 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.82 -0.02 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.73 -0.03 28 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.65 -0.03 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.58 -0.03 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.46 -0.02 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.36 -0.02 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.28 -0.02 28 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.23 -0.01 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
TOTAL CALL 50 1,912 +50
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 0.00 28 0 7 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 +0.01 27 0 40 0
29JUN26 8.50 P 0.11 0.11 0.11 0.11 +0.02 27 18 81 +18
29JUN26 8.75 P 0.00 0.00 0.00 0.21 +0.02 27 0 155 0
29JUN26 9.00 P 0.32 0.32 0.32 0.35 +0.01 25 1 132 +1
29JUN26 9.25 P 0.00 0.00 0.00 0.54 +0.03 25 0 553 0
29JUN26 9.50 P 0.00 0.00 0.00 0.76 +0.03 25 0 546 0
29JUN26 9.75 P 1.07 1.07 1.07 1.00 +0.04 0 1 31 -1
29JUN26 10.00 P 0.00 0.00 0.00 1.25 +0.04 0 0 63 0
29JUN26 10.50 P 0.00 0.00 0.00 1.75 +0.04 0 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 2.26 +0.05 55 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.76 +0.05 64 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.26 +0.05 72 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.76 +0.05 80 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.26 +0.05 87 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.76 +0.05 94 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.26 +0.05 100 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.76 +0.05 107 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.26 +0.05 113 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.76 +0.05 118 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.08 +0.02 27 0 20 0
30JUL26 8.25 P 0.00 0.00 0.00 0.13 +0.02 26 0 30 0
30JUL26 8.50 P 0.00 0.00 0.00 0.22 +0.03 26 0 10 0
30JUL26 8.75 P 0.00 0.00 0.00 0.33 +0.03 26 0 76 0
30JUL26 9.00 P 0.00 0.00 0.00 0.48 +0.04 27 0 90 0
30JUL26 9.25 P 0.00 0.00 0.00 0.63 +0.01 25 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 0.82 +0.03 25 0 32 0
30JUL26 9.75 P 0.00 0.00 0.00 1.04 +0.04 26 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 1.30 +0.07 31 0 18 0
30JUL26 10.50 P 0.00 0.00 0.00 1.79 +0.08 38 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.29 +0.08 45 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.79 +0.08 51 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.29 +0.08 57 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.79 +0.08 62 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.29 +0.08 68 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.79 +0.08 73 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.29 +0.08 77 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.79 +0.08 82 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.29 +0.08 86 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.79 +0.08 90 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
28AUG26 7.50 P 0.08 0.08 0.08 0.08 +0.01 28 51 51 +51
28AUG26 7.75 P 0.00 0.00 0.00 0.13 +0.02 28 0 1 0
28AUG26 8.00 P 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.28 +0.01 28 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.39 +0.01 28 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.53 +0.03 28 0 1 0
28AUG26 9.00 P 0.00 0.00 0.00 0.70 +0.03 29 0 41 0
28AUG26 9.25 P 0.00 0.00 0.00 0.85 +0.03 28 0 22 0
28AUG26 9.50 P 0.00 0.00 0.00 1.04 +0.04 28 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.28 +0.08 31 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 1.50 +0.08 32 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.96 +0.10 35 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.44 +0.10 38 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.93 +0.10 42 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.42 +0.10 45 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.92 +0.10 50 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.37 +0.06 39 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.90 +0.10 54 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.36 +0.06 41 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.89 +0.11 60 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.08 +0.01 28 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.12 +0.01 27 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.18 +0.02 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.25 +0.02 27 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.34 0.00 27 0 18 0
29SEP26 8.50 P 0.00 0.00 0.00 0.44 +0.02 26 0 51 0
29SEP26 8.75 P 0.00 0.00 0.00 0.58 +0.03 27 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.76 +0.06 28 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 0.91 +0.03 27 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.09 +0.03 27 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.32 +0.07 29 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.54 +0.12 31 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.99 +0.12 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.47 +0.12 36 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.95 +0.12 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.43 +0.11 40 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.92 +0.10 43 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.42 +0.11 46 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.91 +0.11 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.41 +0.11 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.90 +0.12 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.39 +0.11 54 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.90 +0.14 60 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 27 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.17 +0.02 27 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.22 +0.02 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.29 +0.02 26 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.37 +0.02 26 0 17 0
30DEC26 8.25 P 0.00 0.00 0.00 0.47 +0.02 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.59 +0.03 26 0 9 0
30DEC26 8.75 P 0.00 0.00 0.00 0.73 +0.03 26 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 0.87 +0.05 26 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 1.04 +0.04 27 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.24 +0.06 28 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.43 +0.10 28 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.63 +0.11 29 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 2.05 +0.12 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.51 +0.12 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.97 +0.12 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.45 +0.13 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.93 +0.11 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.42 +0.11 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.92 +0.12 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.41 +0.11 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.90 +0.12 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.40 +0.12 45 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.90 +0.14 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.14 0.00 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.19 +0.01 27 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.25 +0.01 27 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.32 +0.01 27 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.40 +0.01 27 0 49 0
30MAR27 8.00 P 0.00 0.00 0.00 0.50 +0.02 27 0 41 0
30MAR27 8.25 P 0.00 0.00 0.00 0.60 +0.02 27 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.72 +0.02 27 0 3 0
30MAR27 8.75 P 0.00 0.00 0.00 0.85 +0.02 27 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.98 +0.02 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.17 +0.06 27 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.32 +0.04 27 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.49 +0.05 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.68 +0.04 27 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 2.12 +0.11 29 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.55 +0.13 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.00 +0.12 30 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.46 +0.13 30 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.95 +0.13 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.43 +0.12 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.92 +0.12 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.41 +0.11 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.91 +0.13 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.40 +0.12 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.90 +0.14 42 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.18 0.00 29 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.23 0.00 29 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.30 +0.01 29 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.37 0.00 29 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.45 0.00 29 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.55 +0.01 29 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.65 0.00 29 0 40 0
29JUN27 8.25 P 0.00 0.00 0.00 0.77 +0.01 29 0 20 0
29JUN27 8.50 P 0.00 0.00 0.00 0.89 0.00 29 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 1.03 +0.01 29 0 2 0
29JUN27 9.00 P 0.00 0.00 0.00 1.18 +0.01 29 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.34 +0.02 30 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.50 +0.01 30 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.68 +0.02 30 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.86 +0.01 30 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.26 +0.03 31 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.67 +0.02 31 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.11 +0.03 32 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.58 +0.06 34 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.05 +0.08 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.54 +0.11 37 0 0 0
TOTAL PUT 71 2,931 +69
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 19.96
29JUN26 15.00 C 0.00 0.00 0.00 4.98 -0.42 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.48 -0.42 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.98 -0.43 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.49 -0.42 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.99 -0.42 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.51 -0.42 33 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.04 -0.41 33 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.61 -0.39 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.22 -0.36 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.88 -0.35 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.59 -0.31 32 0 15 0
29JUN26 21.00 C 0.24 0.24 0.24 0.24 -0.20 33 10 88 0
29JUN26 22.00 C 0.00 0.00 0.00 0.09 -0.09 34 0 83 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 -0.04 35 0 14 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 13 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 94 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 150 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 160 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 73 0 51 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 78 0 14 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 82 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 87 0 26 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 96 0 20 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.53 -0.42 31 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.05 -0.41 33 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.58 -0.40 33 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.12 -0.40 33 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.68 -0.39 32 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.27 -0.37 32 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.89 -0.35 32 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.55 -0.32 32 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.24 -0.32 32 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.98 -0.28 32 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.57 -0.20 32 0 0 0
30JUL26 22.00 C 0.28 0.28 0.28 0.32 -0.14 32 1 20 0
30JUL26 23.00 C 0.13 0.13 0.12 0.18 -0.08 33 30 51 0
30JUL26 24.00 C 0.00 0.00 0.00 0.09 -0.04 33 0 15 0
30JUL26 25.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 32 0
30JUL26 26.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 12 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 11 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.59 -0.41 31 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.12 -0.40 31 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.66 -0.39 31 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.22 -0.38 31 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.80 -0.37 31 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.41 -0.35 31 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.05 -0.33 31 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.73 -0.30 31 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.44 -0.32 31 0 15 0
28AUG26 20.00 C 0.00 0.00 0.00 1.19 -0.27 31 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 0.78 -0.20 31 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.49 -0.14 31 0 0 0
28AUG26 23.00 C 0.29 0.29 0.29 0.29 -0.10 31 1 16 0
28AUG26 24.00 C 0.00 0.00 0.00 0.16 -0.07 31 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.09 -0.04 31 0 3 0
28AUG26 26.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.62 -0.40 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.16 -0.40 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.72 -0.38 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.30 -0.37 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.91 -0.35 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.54 -0.33 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.20 -0.31 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.88 -0.30 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.60 -0.27 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.34 -0.25 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.92 -0.21 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.63 -0.14 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.42 -0.11 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.28 -0.08 31 0 8 0
29SEP26 25.00 C 0.00 0.00 0.00 0.18 -0.05 31 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.11 -0.04 31 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.06 -0.03 31 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.79 -0.38 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.38 -0.36 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.99 -0.36 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.63 -0.34 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.28 -0.32 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.95 -0.32 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.66 -0.28 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.38 -0.27 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.12 -0.25 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.89 -0.23 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.47 -0.20 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.14 -0.16 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.87 -0.14 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.65 -0.12 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.49 -0.09 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.36 -0.07 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.27 -0.05 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.20 -0.03 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.14 -0.03 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.10 -0.03 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.06 -0.36 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.68 -0.35 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.32 -0.34 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.98 -0.32 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.66 -0.31 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.36 -0.29 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.07 -0.28 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.80 -0.26 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.55 -0.26 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.32 -0.23 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.90 -0.21 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.55 -0.19 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.26 -0.16 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.01 -0.13 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.81 -0.11 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.64 -0.10 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.51 -0.08 31 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.40 -0.07 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.32 -0.05 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.25 -0.04 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.19 -0.04 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.15 -0.03 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.33 -0.35 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.97 -0.35 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.63 -0.33 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.31 -0.32 31 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.00 -0.30 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.71 -0.29 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.42 -0.29 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.17 -0.26 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.93 -0.26 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.70 -0.24 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.28 -0.22 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.93 -0.19 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.62 -0.16 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.34 -0.16 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.13 -0.13 31 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.93 -0.11 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.77 -0.10 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.64 -0.08 31 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.52 -0.08 31 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.44 -0.05 31 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.35 -0.06 31 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.29 -0.04 31 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.24 -0.04 31 0 0 0
TOTAL CALL 42 1,201 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 16.50 P 0.02 0.02 0.02 0.01 0.00 39 3 3 +3
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.13 +0.04 34 0 69 0
29JUN26 19.00 P 0.00 0.00 0.00 0.24 +0.06 34 0 16 0
29JUN26 19.50 P 0.43 0.43 0.43 0.41 +0.11 34 10 78 +10
29JUN26 20.00 P 0.00 0.00 0.00 0.64 +0.16 34 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 1.26 +0.24 33 0 88 0
29JUN26 22.00 P 0.00 0.00 0.00 2.10 +0.33 33 0 102 0
29JUN26 23.00 P 0.00 0.00 0.00 3.05 +0.39 34 0 35 0
29JUN26 24.00 P 0.00 0.00 0.00 4.04 +0.42 0 0 0 -23
29JUN26 25.00 P 0.00 0.00 0.00 5.04 +0.42 0 0 72 0
29JUN26 26.00 P 0.00 0.00 0.00 6.04 +0.42 0 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 7.04 +0.42 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.04 +0.42 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.04 +0.42 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.04 +0.42 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.04 +0.42 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.04 +0.42 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.04 +0.42 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.04 +0.42 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 15.04 +0.42 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 16.04 +0.42 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 17.04 +0.42 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 18.04 +0.42 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 19.04 +0.42 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.10 +0.03 33 0 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.16 +0.04 33 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.25 +0.06 33 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.37 +0.08 33 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.54 +0.13 33 0 14 0
30JUL26 19.50 P 0.00 0.00 0.00 0.74 +0.16 33 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.97 +0.19 33 0 5 0
30JUL26 21.00 P 0.00 0.00 0.00 1.56 +0.27 33 0 27 0
30JUL26 22.00 P 0.00 0.00 0.00 2.30 +0.30 33 0 30 0
30JUL26 23.00 P 0.00 0.00 0.00 3.15 +0.35 33 0 25 0
30JUL26 24.00 P 0.00 0.00 0.00 4.07 +0.38 32 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.04 +0.40 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.04 +0.42 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.04 +0.42 0 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 8.04 +0.42 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.04 +0.42 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.04 +0.42 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.04 +0.42 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 12.04 +0.42 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 13.04 +0.42 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 14.04 +0.42 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 15.04 +0.42 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 16.04 +0.42 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 17.04 +0.42 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 18.04 +0.42 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 19.04 +0.42 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.13 +0.04 31 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.20 +0.05 31 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.29 +0.06 31 0 23 0
28AUG26 18.00 P 0.00 0.00 0.00 0.41 +0.08 31 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.57 +0.12 31 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.74 +0.14 31 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.95 +0.17 30 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 1.20 +0.21 30 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 1.80 +0.27 30 0 23 0
28AUG26 22.00 P 0.00 0.00 0.00 2.55 +0.32 31 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 3.36 +0.33 31 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 4.25 +0.37 31 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.17 +0.38 30 0 20 0
28AUG26 26.00 P 0.00 0.00 0.00 6.13 +0.40 31 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.10 +0.41 30 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.09 +0.42 31 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.08 +0.42 33 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.07 +0.42 33 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.06 +0.42 29 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 12.05 +0.42 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 13.05 +0.42 38 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 14.04 +0.42 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 15.04 +0.42 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 16.04 +0.42 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 17.04 +0.42 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 18.04 +0.42 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 19.04 +0.42 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.15 +0.03 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.23 +0.05 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.33 +0.07 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.45 +0.09 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.59 +0.10 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.76 +0.13 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.97 +0.16 32 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 1.20 +0.18 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.45 +0.20 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.04 +0.24 31 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 2.72 +0.27 31 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.51 +0.32 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.36 +0.36 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.25 +0.37 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.18 +0.39 31 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.14 +0.40 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.11 +0.41 31 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.09 +0.42 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.07 +0.41 30 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.06 +0.42 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.05 +0.42 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.05 +0.42 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.04 +0.42 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.04 +0.42 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.04 +0.42 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.04 +0.42 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 18.04 +0.42 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.04 +0.42 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.28 +0.04 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.38 +0.06 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.49 +0.08 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.61 +0.08 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.77 +0.11 31 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.93 +0.11 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.13 +0.13 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.35 +0.15 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.59 +0.17 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.85 +0.19 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.44 +0.23 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.10 +0.26 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.83 +0.29 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.62 +0.31 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.46 +0.34 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.35 +0.36 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.26 +0.38 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.20 +0.40 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.15 +0.40 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.11 +0.40 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.09 +0.41 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.07 +0.42 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.06 +0.42 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.05 +0.43 32 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.04 +0.42 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.04 +0.42 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.04 +0.42 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.04 +0.42 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.04 +0.42 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.47 +0.06 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.58 +0.08 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.71 +0.08 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.86 +0.10 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.03 +0.11 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.22 +0.13 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.42 +0.13 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.65 +0.16 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.90 +0.17 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.16 +0.19 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.74 +0.22 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.38 +0.24 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.09 +0.27 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.86 +0.31 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.66 +0.32 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.51 +0.34 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.39 +0.36 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.29 +0.37 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.22 +0.38 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.17 +0.40 31 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.13 +0.40 31 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.10 +0.41 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.08 +0.42 31 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.06 +0.42 31 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.05 +0.42 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.04 +0.42 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.04 +0.42 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.04 +0.42 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.04 +0.42 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.64 +0.08 31 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.77 +0.08 31 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.91 +0.09 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.08 +0.11 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.26 +0.12 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.46 +0.13 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.67 +0.14 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.91 +0.17 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.15 +0.16 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.42 +0.19 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.99 +0.20 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.63 +0.23 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.32 +0.27 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.05 +0.27 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.84 +0.30 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.66 +0.33 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.52 +0.34 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.40 +0.36 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.31 +0.37 31 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.24 +0.38 31 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.18 +0.39 31 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.14 +0.40 31 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.10 +0.40 31 0 0 0
TOTAL PUT 13 779 -10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 4.10
29JUN26 3.10 C 0.00 0.00 0.00 1.00 -0.10 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.90 -0.10 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.80 -0.11 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.70 -0.11 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.60 -0.10 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.51 -0.09 32 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.41 -0.09 27 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.32 -0.08 28 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.23 -0.08 25 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.16 -0.07 26 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.11 -0.05 28 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.07 -0.03 29 0 48 0
29JUN26 4.30 C 0.00 0.00 0.00 0.04 -0.03 29 0 176 0
29JUN26 4.40 C 0.00 0.00 0.00 0.02 -0.02 28 0 229 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 118 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 38 0 244 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 64 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 47 0 71 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 54 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 60 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 78 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 93 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 100 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 113 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 119 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 141 0 50 0
30JUL26 3.10 C 0.00 0.00 0.00 1.01 -0.10 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.92 -0.09 38 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.82 -0.10 33 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.71 -0.10 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.63 -0.09 31 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.54 -0.08 30 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.43 -0.09 22 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.36 -0.10 26 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.29 -0.09 27 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.24 -0.07 29 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.18 -0.05 28 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.14 -0.04 29 0 45 0
30JUL26 4.30 C 0.00 0.00 0.00 0.10 -0.04 28 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.07 -0.03 28 0 45 0
30JUL26 4.50 C 0.00 0.00 0.00 0.05 -0.03 28 0 59 0
30JUL26 4.60 C 0.00 0.00 0.00 0.04 -0.02 30 0 62 0
30JUL26 4.70 C 0.00 0.00 0.00 0.03 -0.01 30 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 -0.02 26 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.01 -0.11 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.92 -0.12 23 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.82 -0.12 16 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.72 -0.12 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.63 -0.11 23 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.55 -0.10 27 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.47 -0.10 27 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.38 -0.11 25 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.34 -0.07 29 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.27 -0.07 28 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.22 -0.04 28 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.17 -0.05 28 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.13 -0.04 27 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.10 -0.04 28 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.08 -0.03 28 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.02 -0.02 27 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.01 -0.13 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.92 -0.12 22 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.82 -0.12 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.73 -0.11 26 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.63 -0.13 22 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.56 -0.11 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.48 -0.10 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.41 -0.09 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.34 -0.08 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.27 -0.09 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.22 -0.06 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.17 -0.06 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.14 -0.05 27 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.11 -0.05 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.08 -0.04 27 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.06 -0.04 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.05 -0.03 28 0 54 0
29SEP26 4.80 C 0.00 0.00 0.00 0.04 -0.02 28 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.02 -0.03 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.01 -0.13 0 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.92 -0.13 21 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.84 -0.12 30 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.75 -0.11 29 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.67 -0.10 29 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.60 -0.09 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.53 -0.07 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.46 -0.07 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.40 -0.06 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.34 -0.06 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.29 -0.06 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.25 -0.05 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.21 -0.04 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.18 -0.04 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.16 -0.03 29 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.13 -0.03 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 -0.01 30 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.04 -0.10 32 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.95 -0.10 31 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.87 -0.10 32 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.79 -0.09 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.71 -0.08 30 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.64 -0.08 30 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.57 -0.07 29 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.51 -0.06 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.45 -0.07 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.40 -0.06 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.36 -0.05 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.32 -0.04 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.28 -0.04 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.25 -0.04 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.22 -0.04 28 0 5 0
30MAR27 4.60 C 0.00 0.00 0.00 0.19 -0.03 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 -0.03 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.15 -0.03 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.11 -0.03 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.04 -0.10 28 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.96 -0.09 29 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.88 -0.09 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.80 -0.08 28 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.73 -0.08 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.69 -0.05 30 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.63 -0.05 30 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.58 -0.06 30 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.52 -0.07 29 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.48 -0.05 29 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.43 -0.06 29 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.40 -0.05 29 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.36 -0.05 29 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.32 -0.05 29 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.29 -0.04 29 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.26 -0.04 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.24 -0.03 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.22 -0.03 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.19 -0.04 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.17 -0.03 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.13 -0.03 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
TOTAL CALL 0 1,858 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 +0.02 27 0 65 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 89 0
29JUN26 4.10 P 0.00 0.00 0.00 0.09 +0.03 24 0 39 0
29JUN26 4.20 P 0.00 0.00 0.00 0.16 +0.05 28 0 76 0
29JUN26 4.30 P 0.00 0.00 0.00 0.23 +0.07 27 0 4 0
29JUN26 4.40 P 0.35 0.35 0.35 0.32 +0.09 30 10 40 -10
29JUN26 4.50 P 0.00 0.00 0.00 0.42 +0.10 36 0 36 0
29JUN26 4.60 P 0.00 0.00 0.00 0.50 +0.09 0 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.62 +0.11 47 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.71 +0.10 46 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.81 +0.10 50 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.92 +0.11 62 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.15 +0.10 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.40 +0.10 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.65 +0.10 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.90 +0.10 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.16 +0.11 100 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.40 +0.10 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.65 +0.10 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.90 +0.10 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.15 +0.10 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.40 +0.10 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.66 +0.11 140 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.90 +0.10 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.15 +0.10 0 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.06 +0.02 29 0 29 0
30JUL26 3.90 P 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
30JUL26 4.00 P 0.11 0.11 0.11 0.12 +0.03 28 10 42 +10
30JUL26 4.10 P 0.00 0.00 0.00 0.16 +0.03 27 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.21 +0.04 26 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.29 +0.07 29 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 0.37 +0.07 30 0 9 0
30JUL26 4.50 P 0.00 0.00 0.00 0.45 +0.09 31 0 37 0
30JUL26 4.60 P 0.00 0.00 0.00 0.54 +0.10 33 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.63 +0.11 34 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.73 +0.12 37 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.81 +0.10 33 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.92 +0.11 40 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.15 +0.10 0 0 7 0
30JUL26 5.50 P 0.00 0.00 0.00 1.40 +0.10 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.65 +0.10 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.90 +0.10 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.16 +0.11 65 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.40 +0.10 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.65 +0.10 0 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.04 +0.01 29 0 20 0
28AUG26 3.50 P 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.11 +0.03 28 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.14 +0.03 27 0 62 0
28AUG26 3.90 P 0.00 0.00 0.00 0.19 +0.05 27 0 60 0
28AUG26 4.00 P 0.00 0.00 0.00 0.24 +0.04 26 0 150 0
28AUG26 4.10 P 0.00 0.00 0.00 0.30 +0.05 26 0 195 0
28AUG26 4.20 P 0.00 0.00 0.00 0.37 +0.06 26 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 0.44 +0.07 25 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 0.52 +0.08 24 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.60 +0.08 22 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.69 +0.09 21 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.78 +0.09 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.87 +0.09 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.96 +0.09 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.05 +0.09 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.30 +0.11 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.54 +0.11 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.79 +0.12 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.07 +0.16 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.10 +0.02 27 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.13 +0.02 26 0 33 0
29SEP26 3.80 P 0.00 0.00 0.00 0.17 +0.03 26 0 26 0
29SEP26 3.90 P 0.23 0.23 0.23 0.21 +0.02 25 3 45 -3
29SEP26 4.00 P 0.00 0.00 0.00 0.27 +0.03 26 0 41 0
29SEP26 4.10 P 0.35 0.35 0.33 0.33 +0.03 26 45 45 +15
29SEP26 4.20 P 0.00 0.00 0.00 0.40 +0.04 26 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.47 +0.04 26 0 105 0
29SEP26 4.40 P 0.00 0.00 0.00 0.54 +0.04 24 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 0.63 +0.08 25 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 0.72 +0.09 26 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 0.80 +0.09 24 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.89 +0.09 22 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.98 +0.10 18 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.08 +0.11 20 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.31 +0.11 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.56 +0.12 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.80 +0.12 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.07 +0.14 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.32 +0.14 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.57 +0.10 36 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.82 +0.10 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.07 +0.10 46 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.31 +0.10 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.56 +0.10 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.81 +0.10 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.06 +0.10 45 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.31 +0.10 53 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 +0.03 29 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.18 +0.03 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.22 +0.04 29 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.25 +0.04 27 0 45 0
30DEC26 3.90 P 0.00 0.00 0.00 0.30 +0.05 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.35 +0.05 27 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.41 +0.06 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.47 +0.06 27 0 50 0
30DEC26 4.30 P 0.50 0.50 0.50 0.54 +0.07 27 10 10 +10
30DEC26 4.40 P 0.00 0.00 0.00 0.61 +0.07 27 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.68 +0.07 26 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.76 +0.08 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.84 +0.08 25 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.93 +0.09 26 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.00 +0.08 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.09 +0.09 21 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.33 +0.11 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.57 +0.12 0 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.81 +0.12 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.07 +0.14 0 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.32 +0.14 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.57 +0.10 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.82 +0.10 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.07 +0.10 37 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.31 +0.10 0 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.16 +0.03 29 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.19 +0.03 28 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.21 +0.02 27 0 24 0
30MAR27 3.70 P 0.00 0.00 0.00 0.25 +0.03 27 0 26 0
30MAR27 3.80 P 0.00 0.00 0.00 0.30 +0.04 27 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.35 +0.05 27 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.40 +0.05 27 0 45 0
30MAR27 4.10 P 0.00 0.00 0.00 0.46 +0.05 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.52 +0.06 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.58 +0.06 26 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.65 +0.07 26 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.72 +0.07 26 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.80 +0.08 26 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.88 +0.08 26 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 0.96 +0.09 26 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.04 +0.09 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.12 +0.09 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.35 +0.11 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.58 +0.11 22 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.84 +0.10 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.08 +0.10 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.32 +0.10 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.57 +0.10 26 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.82 +0.10 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.07 +0.10 33 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.14 +0.02 29 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.19 +0.02 28 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.23 +0.02 28 0 30 0
29JUN27 3.60 P 0.00 0.00 0.00 0.26 +0.02 28 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.31 +0.04 28 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.35 +0.04 28 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.40 +0.04 28 0 0 0
29JUN27 4.00 P 0.40 0.40 0.40 0.45 +0.04 27 10 10 +10
29JUN27 4.10 P 0.00 0.00 0.00 0.51 +0.05 27 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.57 +0.05 27 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.63 +0.05 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.70 +0.06 27 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.77 +0.07 27 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.84 +0.07 27 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.91 +0.07 26 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.02 +0.11 29 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.10 +0.08 29 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.18 +0.08 29 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.39 +0.08 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.62 +0.09 29 0 0 0
TOTAL PUT 88 2,584 +32
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 120.40
29JUN26 80.00 C 0.00 0.00 0.00 40.52 +3.60 56 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 38.02 +3.59 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 35.53 +3.59 51 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 33.03 +3.44 42 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 30.54 +3.51 45 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 28.06 +3.63 46 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 25.47 +3.40 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 23.22 +3.54 51 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 20.84 +3.49 51 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 18.38 +3.28 46 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 16.11 +3.13 46 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 13.94 +2.95 46 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 11.89 +2.73 46 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 10.00 +2.48 46 0 17 0
29JUN26 115.00 C 0.00 0.00 0.00 8.28 +2.09 46 0 36 0
29JUN26 117.50 C 6.81 6.81 6.81 6.68 +1.82 46 15 103 0
29JUN26 120.00 C 4.00 4.00 4.00 5.34 +1.51 46 6 333 -6
29JUN26 122.50 C 0.00 0.00 0.00 4.24 +1.27 46 0 283 0
29JUN26 125.00 C 3.45 3.45 3.45 3.31 +1.07 46 1 30 -1
29JUN26 127.50 C 2.57 2.57 2.45 2.46 +0.80 46 7 280 +1
29JUN26 130.00 C 1.67 1.67 1.67 1.95 +0.74 47 1 550 +1
29JUN26 132.50 C 0.00 0.00 0.00 1.44 +0.57 47 0 144 0
29JUN26 135.00 C 0.93 0.93 0.93 1.05 +0.43 47 15 178 +12
29JUN26 137.50 C 0.00 0.00 0.00 0.75 +0.32 47 0 116 0
29JUN26 140.00 C 0.00 0.00 0.00 0.53 +0.24 47 0 190 0
29JUN26 142.50 C 0.00 0.00 0.00 0.37 +0.17 47 0 121 0
29JUN26 145.00 C 0.00 0.00 0.00 0.25 +0.12 47 0 659 0
29JUN26 147.50 C 0.00 0.00 0.00 0.17 +0.08 47 0 91 0
29JUN26 150.00 C 0.00 0.00 0.00 0.11 +0.05 46 0 171 0
29JUN26 152.50 C 0.00 0.00 0.00 0.08 +0.04 47 0 161 0
29JUN26 155.00 C 0.00 0.00 0.00 0.05 +0.02 47 0 25 0
29JUN26 157.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 68 0
29JUN26 160.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 32 0
29JUN26 162.50 C 0.17 0.17 0.17 0.01 0.00 46 2 7 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 48 0 34 0
30JUL26 92.50 C 0.00 0.00 0.00 28.33 +2.61 33 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 26.08 +2.43 39 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 23.94 +2.51 42 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 22.00 +2.96 45 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 20.46 +3.35 50 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 18.11 +2.82 46 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 16.26 +2.67 47 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 14.52 +2.51 47 0 0 0
30JUL26 112.50 C 11.40 11.58 11.40 12.90 +2.35 47 24 24 +9
30JUL26 115.00 C 10.02 10.44 10.02 11.40 +2.10 47 16 31 +1
30JUL26 117.50 C 0.00 0.00 0.00 10.00 +1.90 46 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 8.72 +1.70 46 0 0 0
30JUL26 122.50 C 7.32 7.32 7.32 7.59 +1.51 46 15 45 0
30JUL26 125.00 C 6.05 6.31 6.05 6.60 +1.36 47 30 40 -15
30JUL26 127.50 C 0.00 0.00 0.00 5.72 +1.26 47 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 4.93 +1.15 47 0 45 0
30JUL26 132.50 C 4.23 4.23 4.23 4.27 +1.09 47 15 21 +15
30JUL26 135.00 C 3.69 3.69 3.26 3.62 +0.95 47 21 45 +10
30JUL26 137.50 C 0.00 0.00 0.00 3.06 +0.83 47 0 39 0
30JUL26 140.00 C 0.00 0.00 0.00 2.57 +0.72 47 0 31 0
30JUL26 142.50 C 0.00 0.00 0.00 2.15 +0.62 47 0 45 0
30JUL26 145.00 C 0.00 0.00 0.00 1.80 +0.54 47 0 72 0
30JUL26 147.50 C 0.00 0.00 0.00 1.49 +0.45 47 0 76 0
30JUL26 150.00 C 1.53 1.53 1.53 1.24 +0.39 47 1 47 -1
30JUL26 152.50 C 0.00 0.00 0.00 1.02 +0.33 47 0 73 0
30JUL26 155.00 C 0.00 0.00 0.00 0.84 +0.28 47 0 70 0
30JUL26 157.50 C 0.00 0.00 0.00 0.69 +0.24 47 0 30 0
30JUL26 160.00 C 0.00 0.00 0.00 0.56 +0.19 47 0 120 0
30JUL26 162.50 C 0.00 0.00 0.00 0.45 +0.15 47 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 0.37 +0.14 47 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 27.05 - 42 0 0 -
28AUG26 97.50 C 0.00 0.00 0.00 25.89 - 50 0 0 -
28AUG26 100.00 C 0.00 0.00 0.00 23.38 +2.84 46 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 21.60 +2.83 46 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 19.82 +2.73 47 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 18.33 +2.83 48 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 16.50 +2.48 47 0 0 0
28AUG26 112.50 C 13.50 13.50 13.50 14.98 +2.10 47 15 15 +15
28AUG26 115.00 C 12.19 12.19 12.19 13.45 +2.02 46 15 22 +15
28AUG26 117.50 C 0.00 0.00 0.00 12.15 +1.90 46 0 0 0
28AUG26 120.00 C 9.89 9.89 9.89 10.99 +1.81 46 15 15 0
28AUG26 122.50 C 0.00 0.00 0.00 9.87 +1.68 46 0 22 0
28AUG26 125.00 C 0.00 0.00 0.00 8.85 +1.53 47 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 7.92 +1.40 47 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 7.09 +1.31 47 0 35 0
28AUG26 132.50 C 6.00 6.00 6.00 6.34 +1.25 47 15 15 0
28AUG26 135.00 C 0.00 0.00 0.00 5.67 +1.20 47 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 5.03 +1.11 47 0 5 0
28AUG26 140.00 C 0.00 0.00 0.00 4.43 +1.10 47 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 3.79 +0.89 47 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 3.32 +0.79 47 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 2.91 +0.71 47 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 2.54 +0.64 47 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 2.22 +0.57 47 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 1.93 +0.51 47 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 1.68 +0.45 47 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 1.46 +0.40 47 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 1.26 +0.35 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 41.47 +3.24 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 39.15 +3.18 46 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 36.42 +2.58 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 34.87 +3.36 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 32.53 +2.83 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 30.08 +2.75 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 28.68 +3.52 47 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 26.44 +2.99 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 24.76 +3.11 47 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 22.99 +2.82 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 21.04 +2.80 45 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 19.42 +2.70 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 18.23 +2.75 47 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 16.78 +2.60 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 15.43 +2.50 47 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 14.18 +2.33 47 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 12.55 +1.52 45 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 11.53 +1.77 45 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 10.51 +1.63 46 0 83 0
29SEP26 127.50 C 0.00 0.00 0.00 9.61 +1.54 46 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 8.76 +1.42 46 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 7.98 +1.33 46 0 15 0
29SEP26 135.00 C 7.18 7.18 7.18 7.21 +1.26 46 20 203 +3
29SEP26 137.50 C 0.00 0.00 0.00 6.62 +1.42 46 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 6.06 +1.39 47 1,000 1,482 +1,000
29SEP26 142.50 C 4.54 4.54 4.54 5.50 +1.36 47 1 1 +1
29SEP26 145.00 C 0.00 0.00 0.00 4.97 +1.23 47 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 4.44 +1.10 47 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 4.03 +1.09 47 0 30 0
29SEP26 152.50 C 0.00 0.00 0.00 3.63 +0.98 47 0 45 0
29SEP26 155.00 C 0.00 0.00 0.00 3.24 +0.88 47 0 114 0
29SEP26 157.50 C 0.00 0.00 0.00 2.91 +0.84 47 0 85 0
29SEP26 160.00 C 0.00 0.00 0.00 2.63 +0.78 47 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 2.34 +0.69 47 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 2.08 +0.63 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 42.87 +3.34 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 40.81 +3.09 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 38.86 +3.15 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 36.84 +3.09 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 34.87 +3.01 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 32.48 +2.25 42 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 30.66 +2.41 42 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 28.90 +2.15 42 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 27.21 +2.07 42 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 25.75 +2.21 43 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 24.61 +2.48 44 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 23.15 +2.52 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 21.72 +2.65 44 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 20.29 +2.42 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 19.13 +2.43 44 0 4 0
30DEC26 117.50 C 0.00 0.00 0.00 17.94 +2.29 44 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 16.76 +1.93 44 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 15.79 +2.13 45 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 14.81 +2.12 45 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 13.79 +1.58 45 0 0 0
30DEC26 130.00 C 12.00 12.00 12.00 13.27 +1.91 46 20 23 +15
30DEC26 132.50 C 0.00 0.00 0.00 12.06 +1.56 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 11.35 +1.56 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 10.63 +1.52 45 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 9.95 +1.77 45 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 9.10 +1.55 45 0 13 0
30DEC26 145.00 C 0.00 0.00 0.00 8.69 +1.65 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.82 +1.29 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.32 +1.30 45 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 6.81 +1.26 45 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 6.30 +1.13 45 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 5.82 +1.03 45 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 5.44 +1.03 45 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 5.06 +1.02 45 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.69 +0.93 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 44.56 +3.18 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 42.64 +3.16 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 40.75 +3.14 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 38.87 +2.99 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 37.13 +2.99 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 35.39 +2.93 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 33.70 +2.80 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 32.13 +2.79 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 30.57 +2.74 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 29.03 +2.51 44 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 27.65 +2.52 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 26.15 +2.34 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 24.81 +2.26 44 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 23.54 +2.22 44 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 22.04 +1.86 43 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 20.89 +1.59 43 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 19.80 +1.56 43 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 19.26 +1.84 44 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 18.27 +2.09 44 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 17.26 +1.78 44 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 15.98 +1.18 44 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 15.20 +1.17 44 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 14.64 +1.82 44 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 13.89 +1.56 44 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 13.16 +1.72 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 12.45 +1.32 45 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 11.73 +1.26 44 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 11.29 +1.47 45 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 10.63 +1.34 45 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 9.66 +1.13 44 500 2,000 +500
30MAR27 155.00 C 0.00 0.00 0.00 9.51 +1.47 45 0 1,200 0
30MAR27 157.50 C 0.00 0.00 0.00 9.01 +1.46 45 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 8.26 +1.20 44 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 7.77 +1.08 44 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 7.28 +0.95 44 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 35.91 - 43 0 0 -
29JUN27 97.50 C 0.00 0.00 0.00 34.38 - 43 0 0 -
29JUN27 100.00 C 0.00 0.00 0.00 32.84 +2.49 43 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 31.48 +2.48 43 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 30.13 +2.48 43 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 28.78 +2.38 43 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 27.45 +2.11 43 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 26.30 +2.09 43 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 24.97 +1.86 43 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 23.86 +1.78 43 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 22.96 +1.88 44 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 21.79 +1.66 43 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 20.99 +1.77 44 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 20.06 +1.70 44 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 19.21 +1.68 44 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 18.37 +1.63 44 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 17.56 +1.57 44 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 16.79 +1.51 44 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 15.89 +1.33 44 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 15.31 +1.48 44 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 14.38 +1.48 44 0 15 0
29JUN27 147.50 C 0.00 0.00 0.00 13.75 +1.47 44 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 13.14 +1.48 44 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 12.57 +1.52 44 0 0 0
TOTAL CALL 1,770 11,380 +1,575
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.03 -0.04 48 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.05 -0.08 46 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.10 -0.13 46 0 45 0
29JUN26 100.00 P 0.34 0.34 0.34 0.19 -0.21 46 20 339 +12
29JUN26 102.50 P 0.00 0.00 0.00 0.34 -0.32 47 0 45 0
29JUN26 105.00 P 0.00 0.00 0.00 0.57 -0.47 47 0 79 0
29JUN26 107.50 P 0.00 0.00 0.00 0.91 -0.66 47 0 586 0
29JUN26 110.00 P 0.00 0.00 0.00 1.37 -0.88 47 0 131 0
29JUN26 112.50 P 0.00 0.00 0.00 2.00 -1.04 47 0 55 0
29JUN26 115.00 P 3.24 3.26 3.24 2.79 -1.26 47 45 113 0
29JUN26 117.50 P 4.33 4.39 4.33 3.75 -1.57 47 30 179 +30
29JUN26 120.00 P 5.30 5.30 4.91 4.92 -1.84 47 4 88 +3
29JUN26 122.50 P 0.00 0.00 0.00 6.29 -2.13 47 0 123 0
29JUN26 125.00 P 0.00 0.00 0.00 7.75 -2.46 46 0 42 0
29JUN26 127.50 P 0.00 0.00 0.00 9.47 -2.68 46 0 62 0
29JUN26 130.00 P 0.00 0.00 0.00 11.34 -2.88 46 0 36 0
29JUN26 132.50 P 0.00 0.00 0.00 13.35 -3.05 46 0 25 0
29JUN26 135.00 P 0.00 0.00 0.00 15.47 -3.75 46 0 439 0
29JUN26 137.50 P 0.00 0.00 0.00 17.68 -3.31 46 0 31 0
29JUN26 140.00 P 0.00 0.00 0.00 20.39 -3.32 55 0 40 0
29JUN26 142.50 P 0.00 0.00 0.00 23.00 -2.75 61 0 46 0
29JUN26 145.00 P 0.00 0.00 0.00 24.75 -3.58 47 0 480 0
29JUN26 147.50 P 0.00 0.00 0.00 27.44 -3.33 57 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 29.84 -3.42 58 0 15 0
29JUN26 152.50 P 0.00 0.00 0.00 32.69 -3.01 71 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 34.98 -3.22 69 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 37.10 -3.60 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 39.60 -3.60 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 42.10 -3.60 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 44.60 -3.60 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.51 -0.24 47 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.72 -0.32 47 0 1 0
30JUL26 97.50 P 0.00 0.00 0.00 1.00 -0.43 47 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 1.38 -0.53 47 0 34 0
30JUL26 102.50 P 2.37 2.37 2.37 1.84 -0.61 47 15 30 +15
30JUL26 105.00 P 0.00 0.00 0.00 2.37 -0.72 47 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 3.05 -0.77 47 0 46 0
30JUL26 110.00 P 0.00 0.00 0.00 3.81 -0.89 47 0 15 0
30JUL26 112.50 P 0.00 0.00 0.00 4.67 -1.06 47 0 18 0
30JUL26 115.00 P 0.00 0.00 0.00 5.65 -1.25 47 0 15 0
30JUL26 117.50 P 7.83 7.83 7.83 6.73 -1.47 47 15 39 0
30JUL26 120.00 P 0.00 0.00 0.00 7.95 -1.66 47 0 32 0
30JUL26 122.50 P 0.00 0.00 0.00 9.31 -1.85 47 0 62 0
30JUL26 125.00 P 0.00 0.00 0.00 10.87 -1.98 47 0 75 0
30JUL26 127.50 P 0.00 0.00 0.00 12.49 -2.13 47 0 15 0
30JUL26 130.00 P 0.00 0.00 0.00 14.02 -2.41 46 0 20 0
30JUL26 132.50 P 0.00 0.00 0.00 16.29 -2.64 49 0 69 0
30JUL26 135.00 P 0.00 0.00 0.00 17.69 -3.29 47 0 39 0
30JUL26 137.50 P 0.00 0.00 0.00 20.23 -2.23 50 0 45 0
30JUL26 140.00 P 0.00 0.00 0.00 22.23 -2.40 51 0 21 0
30JUL26 142.50 P 0.00 0.00 0.00 24.46 -2.47 52 0 22 0
30JUL26 145.00 P 0.00 0.00 0.00 26.61 -2.52 52 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 28.61 -2.95 51 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 31.21 -2.50 55 0 30 0
30JUL26 152.50 P 0.00 0.00 0.00 32.90 -3.02 49 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 35.15 -3.30 48 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 37.53 -3.18 48 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 40.68 -2.57 59 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 42.92 -2.83 58 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 45.26 -2.96 58 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 1.57 - 47 0 0 -
28AUG26 97.50 P 0.00 0.00 0.00 2.00 - 47 0 0 -
28AUG26 100.00 P 0.00 0.00 0.00 2.51 -0.60 47 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 3.17 -0.63 47 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 3.86 -0.73 47 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 4.63 -0.85 47 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 5.49 -0.99 47 0 15 0
28AUG26 112.50 P 0.00 0.00 0.00 6.46 -1.13 47 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 7.52 -1.31 47 0 33 0
28AUG26 117.50 P 0.00 0.00 0.00 8.69 -1.43 47 0 37 0
28AUG26 120.00 P 0.00 0.00 0.00 9.95 -1.60 47 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 11.32 -1.78 47 0 16 0
28AUG26 125.00 P 0.00 0.00 0.00 12.75 -1.97 47 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 14.17 -2.38 46 0 6 0
28AUG26 130.00 P 0.00 0.00 0.00 15.82 -2.73 46 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 18.10 -2.25 49 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 19.94 -2.20 49 0 4 0
28AUG26 137.50 P 0.00 0.00 0.00 21.74 -2.48 49 0 30 0
28AUG26 140.00 P 0.00 0.00 0.00 23.81 -2.47 50 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 25.95 -2.21 51 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 28.06 -2.34 51 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 29.82 -2.78 49 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 32.27 -2.41 52 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 34.50 -2.38 52 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 36.83 -2.44 53 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 38.81 -2.85 52 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 40.73 -3.32 49 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 42.99 -3.30 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.61 -0.09 47 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.81 -0.12 47 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 1.07 -0.14 47 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 1.34 -0.22 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 1.73 -0.22 47 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 2.13 -0.33 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 2.66 -0.32 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 3.19 -0.44 47 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 3.87 -0.34 47 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 4.42 -0.61 46 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 5.24 -0.65 46 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 6.07 -0.80 46 0 22 0
29SEP26 110.00 P 6.95 6.95 6.95 7.04 -0.91 46 3 9 +3
29SEP26 112.50 P 0.00 0.00 0.00 8.05 -1.11 46 1,000 1,030 +1,000
29SEP26 115.00 P 0.00 0.00 0.00 9.15 -1.27 46 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 10.35 -1.43 46 0 45 0
29SEP26 120.00 P 0.00 0.00 0.00 11.66 -1.69 46 0 151 0
29SEP26 122.50 P 0.00 0.00 0.00 13.63 -1.26 48 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 14.35 -2.10 45 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 15.83 -2.03 45 0 210 0
29SEP26 130.00 P 0.00 0.00 0.00 17.56 -2.34 45 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 19.73 -1.66 47 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 21.14 -2.01 46 0 275 0
29SEP26 137.50 P 0.00 0.00 0.00 22.88 -2.64 46 0 367 0
29SEP26 140.00 P 0.00 0.00 0.00 24.88 -2.64 47 0 175 0
29SEP26 142.50 P 0.00 0.00 0.00 26.85 -2.57 47 0 6 0
29SEP26 145.00 P 0.00 0.00 0.00 28.86 -2.65 47 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 30.71 -2.91 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 33.02 -2.68 47 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 34.91 -3.39 46 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 37.08 -3.47 47 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 39.21 -3.00 46 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 41.47 -3.83 47 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 43.89 -3.71 48 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 45.98 -3.26 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.62 -0.26 45 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 2.02 -0.26 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.43 -0.34 45 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 2.93 -0.38 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 3.36 -0.54 44 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 3.94 -0.65 44 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 4.62 -0.67 44 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 5.30 -0.80 44 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 6.11 -0.82 44 0 32 0
30DEC26 102.50 P 0.00 0.00 0.00 6.96 -0.90 44 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 7.82 -1.05 44 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 8.85 -1.10 44 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 9.93 -1.18 44 0 4 0
30DEC26 112.50 P 0.00 0.00 0.00 10.99 -1.35 44 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 12.20 -1.46 44 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 13.49 -1.56 44 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 14.86 -1.65 44 0 37 0
30DEC26 122.50 P 0.00 0.00 0.00 16.29 -1.74 44 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 17.79 -1.88 44 0 7 0
30DEC26 127.50 P 0.00 0.00 0.00 19.38 -1.75 44 0 232 0
30DEC26 130.00 P 0.00 0.00 0.00 20.94 -2.23 44 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 22.65 -2.34 44 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 24.32 -2.06 44 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 26.12 -2.05 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 28.00 -2.09 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 29.83 -2.05 45 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 31.72 -2.34 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 33.69 -2.37 45 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 35.50 -2.67 45 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 37.72 -2.49 46 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 39.47 -2.86 45 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 41.63 -2.78 45 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 43.83 -2.73 46 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 46.06 -2.79 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 48.61 -1.94 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.78 -0.41 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 3.31 -0.44 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 3.86 -0.53 44 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 4.44 -0.60 44 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 5.15 -0.60 44 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 5.86 -0.68 44 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 6.52 -0.76 44 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 7.51 -0.81 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 8.41 -0.64 44 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 9.14 -0.91 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 10.09 -1.03 43 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 11.14 -1.13 43 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 12.20 -1.26 43 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 13.39 -1.33 43 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 14.64 -1.41 43 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 15.95 -1.48 43 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 17.25 -1.63 43 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 18.67 -1.72 43 0 0 0
30MAR27 125.00 P 19.49 19.49 19.49 20.15 -1.60 43 2 42 +2
30MAR27 127.50 P 0.00 0.00 0.00 21.67 -1.80 43 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 23.31 -1.81 43 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 24.93 -1.91 43 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 26.46 -2.06 43 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 28.17 -2.25 43 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 29.90 -2.56 43 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 32.12 -2.19 44 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 34.10 -2.04 44 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 35.96 -2.08 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 37.88 -2.10 45 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 39.83 -2.15 45 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 41.53 -2.46 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 43.53 -2.47 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 45.54 -2.49 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 47.55 -2.60 44 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 49.58 -2.71 44 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 8.23 - 43 0 0 -
29JUN27 97.50 P 0.00 0.00 0.00 9.13 - 43 0 0 -
29JUN27 100.00 P 0.00 0.00 0.00 10.04 -1.04 43 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 11.12 -1.01 43 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 12.26 -0.99 43 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 13.24 -1.19 43 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 14.55 -1.12 44 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 15.71 -1.25 43 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 16.99 -1.32 43 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 18.33 -1.39 43 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 19.72 -1.46 44 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 21.04 -1.64 43 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 22.53 -1.70 43 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 24.06 -1.77 43 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 25.79 -1.71 44 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 27.42 -1.81 44 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 28.91 -2.00 43 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 30.60 -2.01 43 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 32.29 -2.06 43 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 33.99 -2.22 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 35.78 -2.28 43 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 37.63 -2.30 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 39.49 -2.31 43 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 41.36 -2.33 43 0 0 0
TOTAL PUT 1,134 9,356 +1,065
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 29.70
29JUN26 17.50 C 0.00 0.00 0.00 12.23 -0.24 85 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 11.72 -0.22 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.23 -0.21 73 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 10.71 -0.39 0 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 10.23 -0.21 61 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 9.72 -0.23 0 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 8.75 -0.23 69 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 7.89 -0.10 89 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 6.91 -0.10 80 0 14 0
29JUN26 24.00 C 0.00 0.00 0.00 5.91 -0.09 69 0 38 0
29JUN26 25.00 C 0.00 0.00 0.00 4.87 -0.16 55 0 31 0
29JUN26 26.00 C 0.00 0.00 0.00 3.99 -0.26 54 0 55 0
29JUN26 27.00 C 2.56 2.62 2.56 3.19 -0.24 55 30 463 +30
29JUN26 28.00 C 2.10 2.10 2.10 2.43 -0.18 52 15 46 +15
29JUN26 29.00 C 1.68 1.78 1.58 1.79 -0.19 51 51 237 +46
29JUN26 30.00 C 1.15 1.44 1.00 1.32 -0.12 53 62 263 +46
29JUN26 31.00 C 0.75 0.88 0.72 0.94 -0.11 53 84 554 -11
29JUN26 32.00 C 0.50 0.75 0.47 0.66 -0.09 54 157 775 +11
29JUN26 33.00 C 0.30 0.52 0.30 0.45 -0.07 55 88 1,406 -9
29JUN26 34.00 C 0.30 0.35 0.26 0.32 -0.05 56 104 1,390 +12
29JUN26 35.00 C 0.22 0.25 0.18 0.22 -0.04 57 73 724 -1
29JUN26 36.00 C 0.15 0.15 0.13 0.15 -0.02 58 86 751 +57
29JUN26 37.00 C 0.10 0.10 0.10 0.10 -0.02 59 15 1,120 +15
29JUN26 38.00 C 0.09 0.10 0.09 0.07 -0.01 60 18 1,097 +15
29JUN26 39.00 C 0.00 0.00 0.00 0.05 0.00 61 0 649 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 -0.01 61 0 2,829 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 -0.01 62 0 412 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 878 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 64 0 311 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,060 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 71 0 913 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,022 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 77 0 220 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 80 0 350 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 83 0 158 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 86 0 224 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 93 0 514 0
30JUL26 21.00 C 0.00 0.00 0.00 9.04 -0.13 69 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.92 -0.31 53 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.23 +0.02 64 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.17 -0.25 54 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.49 -0.24 58 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.58 -0.35 53 0 0 0
30JUL26 27.00 C 3.38 3.38 3.32 3.77 -0.34 49 45 67 +30
30JUL26 28.00 C 2.88 2.88 2.82 3.23 -0.12 52 45 55 +30
30JUL26 29.00 C 2.45 2.45 2.33 2.70 -0.10 52 26 171 -15
30JUL26 30.00 C 2.08 2.33 1.80 2.21 -0.07 52 45 157 +45
30JUL26 31.00 C 1.59 1.67 1.59 1.80 -0.08 52 45 385 +15
30JUL26 32.00 C 0.00 0.00 0.00 1.46 -0.09 52 0 210 0
30JUL26 33.00 C 1.11 1.11 0.98 1.18 -0.07 53 170 805 -135
30JUL26 34.00 C 0.00 0.00 0.00 0.95 -0.07 53 0 740 0
30JUL26 35.00 C 0.68 0.68 0.60 0.76 -0.07 53 20 745 0
30JUL26 36.00 C 0.00 0.00 0.00 0.61 -0.07 54 0 372 0
30JUL26 37.00 C 0.00 0.00 0.00 0.50 -0.05 55 0 202 0
30JUL26 38.00 C 0.00 0.00 0.00 0.41 -0.03 55 0 115 0
30JUL26 39.00 C 0.00 0.00 0.00 0.33 -0.02 56 0 189 0
30JUL26 40.00 C 0.28 0.28 0.28 0.27 -0.01 57 10 239 -10
30JUL26 41.00 C 0.23 0.23 0.23 0.21 -0.01 57 30 204 -22
30JUL26 42.00 C 0.00 0.00 0.00 0.17 -0.01 57 0 268 0
30JUL26 43.00 C 0.00 0.00 0.00 0.14 0.00 58 0 93 0
30JUL26 44.00 C 0.00 0.00 0.00 0.11 -0.01 58 0 165 0
30JUL26 45.00 C 0.00 0.00 0.00 0.09 0.00 58 0 134 0
30JUL26 46.00 C 0.00 0.00 0.00 0.07 -0.01 58 0 206 0
28AUG26 21.00 C 0.00 0.00 0.00 9.13 -0.23 58 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.24 -0.15 56 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.23 -0.28 49 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 6.57 -0.13 54 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.79 -0.16 53 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.90 -0.41 48 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.41 -0.03 52 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 3.81 -0.08 52 0 166 0
28AUG26 29.00 C 3.19 3.19 2.81 3.29 -0.13 52 43 158 +13
28AUG26 30.00 C 2.55 2.96 2.55 2.84 -0.11 52 30 120 +30
28AUG26 31.00 C 2.29 2.29 2.29 2.44 -0.06 52 2 169 +2
28AUG26 32.00 C 1.92 1.92 1.92 2.09 -0.03 53 15 296 0
28AUG26 33.00 C 1.56 1.56 1.56 1.78 -0.05 53 14 407 -14
28AUG26 34.00 C 0.00 0.00 0.00 1.52 -0.01 53 0 343 0
28AUG26 35.00 C 0.00 0.00 0.00 1.30 +0.05 54 0 173 0
28AUG26 36.00 C 1.02 1.02 1.02 1.12 +0.11 54 15 250 +15
28AUG26 37.00 C 0.00 0.00 0.00 0.96 +0.16 55 0 130 0
28AUG26 38.00 C 0.71 0.80 0.71 0.83 +0.20 55 30 270 +30
28AUG26 39.00 C 0.00 0.00 0.00 0.71 +0.22 56 0 128 0
28AUG26 40.00 C 0.00 0.00 0.00 0.61 +0.23 56 0 264 0
28AUG26 41.00 C 0.00 0.00 0.00 0.53 +0.24 57 0 228 0
28AUG26 42.00 C 0.00 0.00 0.00 0.46 +0.25 57 0 282 0
28AUG26 43.00 C 0.00 0.00 0.00 0.41 +0.25 58 0 164 0
28AUG26 44.00 C 0.00 0.00 0.00 0.36 +0.24 59 0 209 0
29SEP26 21.00 C 0.00 0.00 0.00 9.37 0.00 56 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.53 -0.08 55 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 7.63 -0.17 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.93 -0.09 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.97 -0.32 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.60 -0.15 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.98 -0.09 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.29 -0.15 51 0 0 0
29SEP26 29.00 C 3.53 3.90 3.35 3.76 -0.16 50 45 60 +30
29SEP26 30.00 C 3.04 3.38 2.97 3.33 -0.14 51 75 104 +45
29SEP26 31.00 C 3.07 3.07 3.07 2.97 -0.03 52 15 278 +10
29SEP26 32.00 C 0.00 0.00 0.00 2.61 -0.04 52 0 137 0
29SEP26 33.00 C 0.00 0.00 0.00 2.30 -0.10 52 0 1,096 0
29SEP26 34.00 C 0.00 0.00 0.00 2.03 -0.04 53 0 804 0
29SEP26 35.00 C 0.00 0.00 0.00 1.77 -0.02 53 3 773 +3
29SEP26 36.00 C 0.00 0.00 0.00 1.56 +0.03 53 0 1,600 0
29SEP26 37.00 C 0.00 0.00 0.00 1.41 +0.10 54 0 841 0
29SEP26 38.00 C 0.00 0.00 0.00 1.20 +0.08 54 0 749 0
29SEP26 39.00 C 0.00 0.00 0.00 1.08 +0.13 54 0 1,605 0
29SEP26 40.00 C 0.81 0.81 0.81 0.96 +0.16 55 13 1,928 +3
29SEP26 41.00 C 0.00 0.00 0.00 0.84 +0.16 55 0 424 0
29SEP26 42.00 C 0.00 0.00 0.00 0.78 +0.21 56 0 212 0
29SEP26 43.00 C 0.00 0.00 0.00 0.69 +0.21 57 0 213 0
29SEP26 44.00 C 0.00 0.00 0.00 0.62 +0.22 57 0 81 0
29SEP26 45.00 C 0.00 0.00 0.00 0.56 +0.23 58 0 2,727 0
29SEP26 46.00 C 0.43 0.43 0.43 0.51 +0.24 58 1 68 -1
29SEP26 47.00 C 0.00 0.00 0.00 0.46 +0.23 59 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.40 +0.21 59 0 53 0
29SEP26 49.00 C 0.00 0.00 0.00 0.37 +0.22 59 0 59 0
29SEP26 50.00 C 0.00 0.00 0.00 0.34 +0.21 60 0 1,747 0
29SEP26 52.50 C 0.00 0.00 0.00 0.26 +0.18 61 0 262 0
30DEC26 21.00 C 0.00 0.00 0.00 9.89 -0.31 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.34 -0.25 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.45 -0.44 51 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 7.75 -0.25 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.12 -0.24 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.51 -0.36 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.98 -0.34 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.51 -0.13 51 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 5.04 -0.12 51 0 121 0
30DEC26 30.00 C 0.00 0.00 0.00 4.62 -0.09 51 0 236 0
30DEC26 31.00 C 0.00 0.00 0.00 4.22 -0.11 51 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 3.85 -0.11 51 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 3.52 -0.11 52 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 3.23 -0.08 52 0 178 0
30DEC26 35.00 C 0.00 0.00 0.00 2.95 -0.08 52 0 2,075 0
30DEC26 36.00 C 0.00 0.00 0.00 2.71 -0.08 52 0 80 0
30DEC26 37.00 C 0.00 0.00 0.00 2.49 -0.06 53 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 2.29 -0.03 53 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 2.10 0.00 53 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 1.93 +0.03 53 0 111 0
30DEC26 41.00 C 0.00 0.00 0.00 1.78 +0.06 54 0 40 0
30DEC26 42.00 C 0.00 0.00 0.00 1.57 +0.01 53 0 106 0
30DEC26 43.00 C 0.00 0.00 0.00 1.46 +0.05 53 0 643 0
30DEC26 44.00 C 0.00 0.00 0.00 1.34 +0.06 54 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 1.24 +0.09 54 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 1.15 +0.11 54 0 532 0
30DEC26 47.00 C 0.00 0.00 0.00 1.07 +0.13 55 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 0.99 +0.14 55 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.91 +0.14 55 0 36 0
30DEC26 50.00 C 0.00 0.00 0.00 0.84 +0.15 55 0 86 0
30DEC26 52.50 C 0.00 0.00 0.00 0.69 +0.15 55 0 118 0
30MAR27 21.00 C 0.00 0.00 0.00 10.79 -0.17 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.09 -0.17 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.39 -0.04 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.71 -0.12 53 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 8.04 -0.17 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.40 -0.24 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.86 -0.23 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.43 -0.12 51 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 5.97 -0.12 51 0 38 0
30MAR27 30.00 C 5.26 5.26 5.26 5.55 -0.12 51 20 45 0
30MAR27 31.00 C 0.00 0.00 0.00 5.19 -0.11 51 0 82 0
30MAR27 32.00 C 0.00 0.00 0.00 4.83 -0.10 51 0 123 0
30MAR27 33.00 C 0.00 0.00 0.00 4.49 -0.10 51 0 53 0
30MAR27 34.00 C 0.00 0.00 0.00 4.18 -0.09 51 0 35 0
30MAR27 35.00 C 0.00 0.00 0.00 3.90 -0.07 52 0 515 0
30MAR27 36.00 C 0.00 0.00 0.00 3.64 -0.07 52 0 519 0
30MAR27 37.00 C 0.00 0.00 0.00 3.39 -0.08 52 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 3.17 -0.06 52 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 2.95 -0.08 52 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 2.77 -0.06 52 0 29 0
30MAR27 41.00 C 0.00 0.00 0.00 2.59 -0.06 53 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 2.36 -0.15 52 0 25 0
30MAR27 43.00 C 0.00 0.00 0.00 2.22 -0.13 52 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 2.06 -0.14 52 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 1.94 -0.11 53 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 1.82 -0.10 53 0 16 0
30MAR27 47.00 C 0.00 0.00 0.00 1.71 -0.09 53 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 1.61 -0.03 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.50 -0.08 53 0 64 0
29JUN27 21.00 C 0.00 0.00 0.00 11.30 -0.12 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.61 -0.14 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.02 -0.12 53 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 9.42 -0.08 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.75 -0.15 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.21 -0.15 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.70 -0.15 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.23 -0.15 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 6.79 -0.13 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.39 -0.12 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.00 -0.11 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.63 -0.11 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.40 0.00 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.98 -0.10 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.68 -0.09 51 0 16 0
29JUN27 36.00 C 0.00 0.00 0.00 4.42 -0.07 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.17 -0.07 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.93 -0.10 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.71 -0.07 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.50 -0.07 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.30 -0.08 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.21 +0.01 52 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 2.94 -0.13 52 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 2.78 -0.13 52 0 0 0
TOTAL CALL 1,540 53,716 +330
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 93 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 89 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 84 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 61 0 491 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.07 -0.01 56 0 257 0
29JUN26 25.00 P 0.22 0.22 0.22 0.14 -0.02 56 15 229 0
29JUN26 26.00 P 0.39 0.39 0.39 0.26 -0.02 55 12 521 0
29JUN26 27.00 P 0.60 0.61 0.60 0.46 0.00 55 46 955 -46
29JUN26 28.00 P 0.82 1.03 0.82 0.73 +0.01 54 61 990 +24
29JUN26 29.00 P 1.29 1.37 1.09 1.11 +0.02 54 58 2,176 -20
29JUN26 30.00 P 1.87 2.08 1.47 1.61 +0.06 54 113 3,366 +59
29JUN26 31.00 P 2.53 2.64 2.25 2.24 +0.08 55 182 1,563 +15
29JUN26 32.00 P 3.00 3.00 3.00 3.00 +0.24 57 1 1,705 -1
29JUN26 33.00 P 4.66 4.66 3.78 3.79 +0.23 59 13 1,146 0
29JUN26 34.00 P 4.40 4.40 4.40 4.47 +0.04 49 4 2,001 0
29JUN26 35.00 P 0.00 0.00 0.00 5.59 +0.32 64 0 381 0
29JUN26 36.00 P 0.00 0.00 0.00 6.55 +0.41 69 0 377 0
29JUN26 37.00 P 0.00 0.00 0.00 7.36 +0.06 58 0 691 0
29JUN26 38.00 P 0.00 0.00 0.00 8.33 +0.23 58 0 630 0
29JUN26 39.00 P 0.00 0.00 0.00 9.32 +0.24 61 0 268 0
29JUN26 40.00 P 0.00 0.00 0.00 10.34 +0.24 70 0 2,955 0
29JUN26 41.00 P 0.00 0.00 0.00 11.30 +0.12 0 0 163 0
29JUN26 42.00 P 0.00 0.00 0.00 12.54 +0.41 105 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 13.30 +0.24 0 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 14.33 +0.20 86 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 15.33 +0.27 90 0 20 -10
29JUN26 46.00 P 0.00 0.00 0.00 16.38 +0.20 104 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.30 +0.24 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.49 +0.33 128 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 19.41 +0.35 122 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 20.30 +0.24 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 22.80 +0.16 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.08 -0.02 54 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.14 -0.03 53 0 157 0
30JUL26 23.00 P 0.00 0.00 0.00 0.24 -0.02 54 0 82 0
30JUL26 24.00 P 0.00 0.00 0.00 0.37 -0.03 53 0 2 0
30JUL26 25.00 P 0.00 0.00 0.00 0.56 -0.01 53 0 299 0
30JUL26 26.00 P 0.85 0.85 0.85 0.80 0.00 53 4 149 +4
30JUL26 27.00 P 1.18 1.21 1.18 1.09 +0.01 52 14 160 -9
30JUL26 28.00 P 1.65 1.79 1.65 1.45 +0.03 52 16 171 +16
30JUL26 29.00 P 1.80 1.80 1.80 1.88 +0.03 52 15 238 0
30JUL26 30.00 P 2.65 2.71 2.30 2.40 +0.05 52 55 385 +54
30JUL26 31.00 P 3.24 3.39 3.24 3.01 +0.06 52 115 708 +100
30JUL26 32.00 P 0.00 0.00 0.00 3.67 +0.09 53 0 818 0
30JUL26 33.00 P 0.00 0.00 0.00 4.39 +0.16 53 0 739 0
30JUL26 34.00 P 0.00 0.00 0.00 5.32 +0.33 58 0 617 0
30JUL26 35.00 P 0.00 0.00 0.00 5.96 +0.08 54 0 476 0
30JUL26 36.00 P 0.00 0.00 0.00 6.88 +0.15 56 0 152 0
30JUL26 37.00 P 0.00 0.00 0.00 7.66 +0.22 53 0 102 0
30JUL26 38.00 P 0.00 0.00 0.00 8.56 +0.11 53 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.73 +0.34 64 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.48 +0.24 57 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 11.30 +0.11 0 0 90 0
30JUL26 42.00 P 0.00 0.00 0.00 12.54 +0.34 67 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.35 +0.25 57 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 14.33 +0.20 57 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 15.39 +0.31 66 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 16.38 +0.20 68 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.20 +0.05 52 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.31 +0.05 52 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.47 +0.07 52 0 15 0
28AUG26 24.00 P 0.79 0.79 0.79 0.67 +0.08 52 15 148 +15
28AUG26 25.00 P 0.94 0.94 0.94 0.92 +0.08 52 1 126 0
28AUG26 26.00 P 1.34 1.34 1.34 1.21 +0.06 52 6 117 -6
28AUG26 27.00 P 0.00 0.00 0.00 1.56 +0.04 52 0 214 0
28AUG26 28.00 P 2.27 2.27 1.93 1.96 +0.01 52 150 249 -2
28AUG26 29.00 P 2.66 2.66 2.53 2.43 0.00 52 32 265 -12
28AUG26 30.00 P 0.00 0.00 0.00 2.97 +0.02 52 0 65 0
28AUG26 31.00 P 3.68 3.68 3.68 3.57 +0.12 52 4 171 0
28AUG26 32.00 P 4.45 4.86 4.23 4.22 +0.06 53 45 283 -3
28AUG26 33.00 P 0.00 0.00 0.00 5.08 +0.26 56 0 570 0
28AUG26 34.00 P 0.00 0.00 0.00 5.84 +0.31 57 0 269 0
28AUG26 35.00 P 0.00 0.00 0.00 6.56 +0.28 56 0 150 0
28AUG26 36.00 P 0.00 0.00 0.00 7.44 +0.38 58 0 185 0
28AUG26 37.00 P 0.00 0.00 0.00 8.10 +0.20 55 0 84 0
28AUG26 38.00 P 0.00 0.00 0.00 9.17 +0.41 61 0 30 0
28AUG26 39.00 P 0.00 0.00 0.00 9.80 +0.14 55 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.89 +0.31 60 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.59 +0.10 54 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.54 +0.13 55 0 13 0
28AUG26 43.00 P 0.00 0.00 0.00 13.43 +0.09 53 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 14.39 +0.09 53 0 15 0
29SEP26 21.00 P 0.46 0.46 0.46 0.38 -0.01 52 100 140 +100
29SEP26 22.00 P 0.00 0.00 0.00 0.55 0.00 52 0 359 0
29SEP26 23.00 P 0.00 0.00 0.00 0.75 +0.01 52 0 44 0
29SEP26 24.00 P 0.00 0.00 0.00 0.97 -0.01 52 0 155 0
29SEP26 25.00 P 1.50 1.50 1.22 1.24 -0.01 51 11 217 +10
29SEP26 26.00 P 1.57 1.57 1.57 1.57 +0.02 51 9 183 0
29SEP26 27.00 P 0.00 0.00 0.00 1.94 +0.02 51 0 253 0
29SEP26 28.00 P 2.59 2.59 2.34 2.37 -0.01 51 39 315 0
29SEP26 29.00 P 2.79 2.79 2.79 2.87 +0.06 51 15 344 0
29SEP26 30.00 P 3.80 3.80 3.80 3.41 +0.06 51 1 878 0
29SEP26 31.00 P 0.00 0.00 0.00 4.03 +0.14 52 0 1,583 0
29SEP26 32.00 P 5.10 5.10 5.10 4.67 +0.06 52 1 413 -1
29SEP26 33.00 P 0.00 0.00 0.00 5.36 +0.06 52 0 2,295 0
29SEP26 34.00 P 0.00 0.00 0.00 6.02 +0.02 52 0 900 0
29SEP26 35.00 P 0.00 0.00 0.00 6.86 +0.21 53 0 1,614 0
29SEP26 36.00 P 0.00 0.00 0.00 7.52 +0.08 51 0 978 0
29SEP26 37.00 P 0.00 0.00 0.00 8.31 -0.02 51 0 906 0
29SEP26 38.00 P 0.00 0.00 0.00 9.40 +0.24 57 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 10.08 +0.05 53 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 11.20 +0.31 59 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 11.82 +0.23 53 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 12.78 +0.29 55 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 13.65 +0.22 54 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 14.58 +0.28 54 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.73 +0.51 61 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 16.67 +0.30 61 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.57 +0.26 60 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.61 +0.45 63 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 19.55 +0.24 63 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 20.42 +0.36 59 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 22.87 +0.23 61 0 5 0
30DEC26 21.00 P 0.00 0.00 0.00 0.90 +0.05 51 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.15 +0.06 52 0 102 0
30DEC26 23.00 P 0.00 0.00 0.00 1.44 +0.05 52 0 86 0
30DEC26 24.00 P 0.00 0.00 0.00 1.75 +0.04 51 0 25 0
30DEC26 25.00 P 0.00 0.00 0.00 2.15 +0.07 52 0 142 0
30DEC26 26.00 P 0.00 0.00 0.00 2.49 +0.04 51 0 62 0
30DEC26 27.00 P 3.22 3.22 3.22 2.93 +0.05 51 1 87 +1
30DEC26 28.00 P 0.00 0.00 0.00 3.40 +0.06 51 0 222 0
30DEC26 29.00 P 0.00 0.00 0.00 3.91 +0.07 51 0 136 0
30DEC26 30.00 P 0.00 0.00 0.00 4.46 +0.03 51 0 148 0
30DEC26 31.00 P 0.00 0.00 0.00 5.07 +0.09 51 0 185 0
30DEC26 32.00 P 0.00 0.00 0.00 5.70 +0.09 51 0 490 0
30DEC26 33.00 P 6.78 6.78 6.78 6.37 +0.09 51 2 4,343 0
30DEC26 34.00 P 0.00 0.00 0.00 7.07 +0.10 52 0 343 0
30DEC26 35.00 P 0.00 0.00 0.00 7.71 -0.01 51 0 1,174 0
30DEC26 36.00 P 0.00 0.00 0.00 8.60 +0.31 53 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 9.21 +0.16 51 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 10.03 +0.06 52 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 10.96 +0.15 53 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 11.80 +0.23 54 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 12.51 +0.18 52 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 13.52 +0.38 55 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.17 +0.13 52 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 15.07 0.00 52 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 15.96 +0.06 52 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 16.83 +0.27 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.74 +0.01 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.66 +0.27 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.84 +0.53 57 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 20.52 +0.19 51 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 23.08 +0.41 56 0 0 0
30MAR27 21.00 P 1.52 1.52 1.52 1.37 +0.03 51 1 1 +1
30MAR27 22.00 P 0.00 0.00 0.00 1.67 +0.03 51 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 2.02 +0.05 51 0 34 0
30MAR27 24.00 P 0.00 0.00 0.00 2.36 +0.04 51 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.74 +0.05 51 0 106 0
30MAR27 26.00 P 3.40 3.40 3.40 3.18 +0.08 51 15 84 0
30MAR27 27.00 P 0.00 0.00 0.00 3.61 -0.05 50 0 47 0
30MAR27 28.00 P 0.00 0.00 0.00 4.11 +0.06 50 0 21 0
30MAR27 29.00 P 0.00 0.00 0.00 4.63 +0.07 50 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 5.21 +0.08 50 0 248 0
30MAR27 31.00 P 0.00 0.00 0.00 5.82 +0.12 51 0 279 0
30MAR27 32.00 P 0.00 0.00 0.00 6.42 +0.09 50 0 55 0
30MAR27 33.00 P 0.00 0.00 0.00 7.09 +0.11 51 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 7.76 +0.10 51 0 101 0
30MAR27 35.00 P 0.00 0.00 0.00 8.48 +0.11 51 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 9.12 -0.02 50 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 9.87 +0.02 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.76 +0.14 52 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.40 0.00 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.21 +0.01 51 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 12.98 0.00 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.83 +0.16 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.70 +0.09 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.55 +0.10 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.47 +0.14 52 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 17.24 +0.06 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.12 +0.04 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.00 0.00 50 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 19.94 +0.08 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.84 +0.06 51 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 2.15 +0.06 51 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 2.43 -0.01 50 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 2.86 +0.06 51 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.27 +0.06 50 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 3.64 -0.02 49 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.14 0.00 50 0 7 0
29JUN27 28.00 P 0.00 0.00 0.00 4.68 +0.09 50 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.22 +0.12 50 0 25 0
29JUN27 30.00 P 0.00 0.00 0.00 5.74 0.00 49 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 6.32 +0.06 49 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 6.97 +0.08 49 0 70 0
29JUN27 33.00 P 0.00 0.00 0.00 7.62 +0.07 50 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 8.32 +0.10 50 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 8.91 -0.01 49 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 9.66 +0.03 49 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.38 +0.16 49 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.14 +0.05 49 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.01 +0.16 50 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.66 +0.02 49 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.50 +0.07 50 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.26 +0.02 49 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.11 +0.05 50 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.95 +0.06 50 0 0 0
TOTAL PUT 1,172 58,999 +289
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.80
29JUN26 3.80 C 0.000 0.000 0.000 2.006 +0.053 64 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.906 +0.056 58 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.804 +0.048 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.704 +0.059 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.607 +0.052 54 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.507 +0.058 49 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.405 +0.068 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.307 +0.051 40 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.208 +0.071 42 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.108 +0.071 38 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.008 +0.071 34 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.906 +0.060 0 0 0 0
29JUN26 5.00 C 0.750 0.750 0.750 0.809 +0.071 29 1 6 0
29JUN26 5.25 C 0.000 0.000 0.000 0.552 +0.060 0 0 4 0
29JUN26 5.50 C 0.000 0.000 0.000 0.331 +0.069 23 0 79 0
29JUN26 5.75 C 0.131 0.150 0.131 0.151 +0.044 22 31 600 0
29JUN26 6.00 C 0.000 0.000 0.000 0.050 +0.020 22 0 448 0
29JUN26 6.25 C 0.013 0.017 0.013 0.012 +0.006 23 21 528 -11
29JUN26 6.50 C 0.000 0.000 0.000 0.002 +0.001 23 0 174 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 228 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 32 0 26 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 50 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 43 0 1 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 52 0 7 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 61 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.822 +0.066 49 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.722 +0.076 46 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.622 +0.067 42 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.523 +0.074 40 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.423 +0.070 37 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.323 +0.062 34 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.210 +0.043 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.125 +0.055 30 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.013 +0.062 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.916 +0.037 0 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.820 +0.062 16 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.594 +0.078 22 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.394 +0.066 23 0 30 0
30JUL26 5.75 C 0.000 0.000 0.000 0.235 +0.049 23 0 210 0
30JUL26 6.00 C 0.115 0.133 0.115 0.125 +0.033 23 9 400 +1
30JUL26 6.25 C 0.055 0.055 0.055 0.056 +0.013 22 1 740 0
30JUL26 6.50 C 0.000 0.000 0.000 0.025 +0.009 23 1 15 +1
30JUL26 6.75 C 0.000 0.000 0.000 0.009 +0.003 23 0 76 0
30JUL26 7.00 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.736 +0.066 40 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.637 +0.082 38 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.538 +0.089 36 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.440 +0.087 34 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.342 +0.068 33 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.233 +0.052 25 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.147 +0.057 29 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.038 +0.059 23 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.944 +0.059 23 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.852 +0.057 23 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.638 +0.077 23 0 30 0
28AUG26 5.50 C 0.000 0.000 0.000 0.449 +0.064 23 0 60 0
28AUG26 5.75 C 0.000 0.000 0.000 0.299 +0.051 23 0 71 0
28AUG26 6.00 C 0.000 0.000 0.000 0.187 +0.038 23 0 140 0
28AUG26 6.25 C 0.000 0.000 0.000 0.109 +0.025 23 0 31 0
28AUG26 6.50 C 0.000 0.000 0.000 0.059 +0.013 23 0 36 0
28AUG26 6.75 C 0.000 0.000 0.000 0.030 +0.007 23 0 14 0
28AUG26 7.00 C 0.000 0.000 0.000 0.015 +0.004 23 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.007 +0.002 23 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 30 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.042 +0.088 39 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.943 +0.093 37 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.844 +0.088 35 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.745 +0.075 33 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.647 +0.074 32 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.549 +0.097 31 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.452 +0.074 29 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.355 +0.075 28 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.249 +0.064 24 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.164 +0.074 26 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.061 +0.045 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.967 +0.052 23 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.879 +0.040 23 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.672 +0.064 23 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.503 +0.064 24 0 299 0
29SEP26 5.75 C 0.000 0.000 0.000 0.357 +0.053 24 0 624 0
29SEP26 6.00 C 0.239 0.239 0.236 0.242 +0.040 24 31 572 0
29SEP26 6.25 C 0.000 0.000 0.000 0.159 +0.030 24 0 506 0
29SEP26 6.50 C 0.000 0.000 0.000 0.099 +0.016 24 0 356 0
29SEP26 6.75 C 0.070 0.070 0.070 0.059 +0.011 24 30 184 0
29SEP26 7.00 C 0.042 0.042 0.042 0.034 +0.007 24 40 47 -40
29SEP26 7.25 C 0.000 0.000 0.000 0.019 +0.004 24 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.010 +0.002 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.006 +0.002 24 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.003 +0.001 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.002 +0.001 25 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.977 +0.089 36 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.866 +0.075 29 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.783 +0.088 33 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.687 +0.088 31 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.592 +0.111 30 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.484 +0.096 27 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.391 +0.095 26 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.299 +0.081 26 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.209 +0.091 25 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.123 +0.049 25 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.041 +0.064 25 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.960 +0.053 25 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.769 +0.069 25 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.603 +0.064 24 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.460 +0.046 24 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.342 +0.037 24 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.249 +0.025 24 0 52 0
30DEC26 6.50 C 0.000 0.000 0.000 0.176 +0.018 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.122 +0.013 23 0 16 0
30DEC26 7.00 C 0.000 0.000 0.000 0.083 +0.009 23 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.056 +0.006 23 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.037 +0.004 23 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.024 +0.003 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.016 +0.003 23 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.010 +0.001 23 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.007 +0.001 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.004 0.000 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.003 +0.001 24 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.977 +0.085 32 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.884 +0.087 31 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.783 +0.080 29 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.687 +0.077 28 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.592 +0.075 27 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.498 +0.058 26 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.408 +0.065 26 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.321 +0.079 26 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.236 +0.083 25 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.154 +0.080 25 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.074 +0.075 25 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.000 +0.072 25 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.822 +0.066 25 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.665 +0.061 24 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.529 +0.050 24 0 2 0
30MAR27 6.00 C 0.000 0.000 0.000 0.415 +0.041 24 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.322 +0.032 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.247 +0.026 24 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.187 +0.021 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.140 +0.017 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.105 +0.015 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.078 +0.012 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.057 +0.009 24 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.041 +0.006 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.030 +0.005 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.021 +0.004 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.015 +0.002 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.011 +0.002 23 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.008 +0.002 24 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.786 +0.072 26 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.696 +0.080 26 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.607 +0.090 26 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.520 +0.077 26 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.436 +0.076 25 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.353 +0.075 25 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.274 +0.074 25 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.196 +0.052 25 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.122 +0.054 25 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 1.057 +0.084 25 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 0.887 +0.074 25 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.737 +0.064 24 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.607 +0.053 24 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.496 +0.044 24 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.400 +0.033 24 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.323 +0.031 24 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.259 +0.028 24 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.205 +0.022 24 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.160 +0.017 24 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.126 +0.016 23 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.099 +0.014 24 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 0.075 +0.009 23 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.059 +0.010 23 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.045 +0.007 23 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.034 +0.005 23 0 0 0
TOTAL CALL 165 7,393 -49
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 71 0 105 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 67 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 63 0 39 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 59 0 243 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 55 0 86 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 51 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 48 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 44 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 41 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 37 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 34 0 164 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 31 0 280 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 510 0
29JUN26 5.25 P 0.000 0.000 0.000 0.003 -0.002 23 0 670 0
29JUN26 5.50 P 0.035 0.035 0.020 0.023 -0.009 23 81 1,100 +26
29JUN26 5.75 P 0.129 0.129 0.080 0.093 -0.033 22 16 607 0
29JUN26 6.00 P 0.000 0.000 0.000 0.244 -0.059 23 0 480 0
29JUN26 6.25 P 0.000 0.000 0.000 0.463 -0.074 26 0 66 0
29JUN26 6.50 P 0.000 0.000 0.000 0.700 -0.070 0 0 19 0
29JUN26 6.75 P 0.000 0.000 0.000 0.950 -0.101 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.201 -0.070 40 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.450 -0.098 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.700 -0.070 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.950 -0.070 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.200 -0.102 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.452 -0.106 72 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.700 -0.070 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.950 -0.070 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.200 -0.095 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.450 -0.070 0 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 50 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 -0.001 23 0 2 0
30JUL26 4.80 P 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.007 -0.002 23 0 22 0
30JUL26 5.25 P 0.032 0.032 0.028 0.026 -0.006 23 10 334 +1
30JUL26 5.50 P 0.000 0.000 0.000 0.074 -0.016 23 0 242 0
30JUL26 5.75 P 0.176 0.176 0.160 0.162 -0.034 22 6 141 +6
30JUL26 6.00 P 0.000 0.000 0.000 0.303 -0.053 22 0 112 0
30JUL26 6.25 P 0.000 0.000 0.000 0.494 -0.067 23 0 255 0
30JUL26 6.50 P 0.000 0.000 0.000 0.717 -0.057 25 0 200 0
30JUL26 6.75 P 0.000 0.000 0.000 0.950 -0.101 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.201 -0.070 28 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.450 -0.098 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.700 -0.070 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.950 -0.070 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.200 -0.102 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.452 -0.106 49 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.700 -0.070 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.950 -0.073 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.200 -0.095 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.450 -0.094 0 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.004 0.000 24 0 10 0
28AUG26 4.70 P 0.000 0.000 0.000 0.006 -0.001 24 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.009 -0.002 23 0 55 0
28AUG26 4.90 P 0.000 0.000 0.000 0.014 -0.003 23 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.022 -0.005 23 0 109 0
28AUG26 5.25 P 0.000 0.000 0.000 0.056 -0.010 23 0 86 0
28AUG26 5.50 P 0.107 0.107 0.107 0.115 -0.023 23 1 49 -1
28AUG26 5.75 P 0.000 0.000 0.000 0.212 -0.038 23 0 232 0
28AUG26 6.00 P 0.000 0.000 0.000 0.352 -0.050 23 0 327 0
28AUG26 6.25 P 0.000 0.000 0.000 0.528 -0.065 23 0 60 0
28AUG26 6.50 P 0.000 0.000 0.000 0.739 -0.063 24 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.965 -0.086 25 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.201 -0.070 24 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.450 -0.098 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.700 -0.070 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.958 -0.062 38 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.208 -0.094 42 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.458 -0.100 45 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.708 -0.086 48 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.958 -0.065 51 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.208 -0.087 54 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.458 -0.086 56 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 29 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 -0.001 23 0 28 0
29SEP26 4.30 P 0.000 0.000 0.000 0.003 0.000 25 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.004 -0.001 24 0 56 0
29SEP26 4.50 P 0.000 0.000 0.000 0.006 -0.002 23 0 84 0
29SEP26 4.60 P 0.000 0.000 0.000 0.009 -0.003 23 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.014 -0.003 24 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.021 -0.004 24 0 181 0
29SEP26 4.90 P 0.000 0.000 0.000 0.030 -0.005 24 0 947 0
29SEP26 5.00 P 0.000 0.000 0.000 0.042 -0.007 24 0 1,372 0
29SEP26 5.25 P 0.000 0.000 0.000 0.087 -0.013 24 0 404 0
29SEP26 5.50 P 0.000 0.000 0.000 0.154 -0.028 23 0 422 0
29SEP26 5.75 P 0.000 0.000 0.000 0.255 -0.041 23 0 212 0
29SEP26 6.00 P 0.000 0.000 0.000 0.393 -0.053 23 0 476 0
29SEP26 6.25 P 0.000 0.000 0.000 0.562 -0.053 23 0 435 0
29SEP26 6.50 P 0.000 0.000 0.000 0.768 -0.053 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.983 -0.068 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.210 -0.062 25 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.450 -0.098 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.700 -0.070 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.958 -0.086 34 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.208 -0.094 37 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.458 -0.100 40 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.708 -0.086 42 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.958 -0.065 45 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.208 -0.095 47 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.458 -0.086 50 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.005 -0.001 24 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.007 -0.001 24 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.009 -0.003 23 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.014 -0.002 24 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.019 -0.004 23 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.026 -0.005 24 0 46 0
30DEC26 4.50 P 0.000 0.000 0.000 0.035 -0.006 23 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.046 -0.008 23 0 108 0
30DEC26 4.70 P 0.000 0.000 0.000 0.060 -0.009 24 0 72 0
30DEC26 4.80 P 0.000 0.000 0.000 0.075 -0.008 23 0 82 0
30DEC26 4.90 P 0.000 0.000 0.000 0.091 -0.015 23 0 57 0
30DEC26 5.00 P 0.000 0.000 0.000 0.112 -0.017 23 0 25 0
30DEC26 5.25 P 0.000 0.000 0.000 0.182 -0.027 23 0 55 0
30DEC26 5.50 P 0.000 0.000 0.000 0.274 -0.037 23 0 24 0
30DEC26 5.75 P 0.382 0.385 0.382 0.391 -0.041 23 200 211 +200
30DEC26 6.00 P 0.000 0.000 0.000 0.533 -0.053 22 0 16 0
30DEC26 6.25 P 0.000 0.000 0.000 0.699 -0.065 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.888 -0.036 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.084 -0.040 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.301 -0.034 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.523 -0.036 21 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.751 -0.052 20 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.985 -0.092 17 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.221 -0.081 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.483 -0.075 23 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.708 -0.086 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.971 -0.062 23 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.216 -0.087 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.462 -0.082 23 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.013 -0.001 23 0 9 0
30MAR27 4.00 P 0.000 0.000 0.000 0.017 -0.002 23 0 2 0
30MAR27 4.10 P 0.000 0.000 0.000 0.022 -0.002 23 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.029 -0.003 23 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.038 -0.004 23 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.048 -0.008 23 0 16 0
30MAR27 4.50 P 0.000 0.000 0.000 0.061 -0.005 23 0 7 0
30MAR27 4.60 P 0.000 0.000 0.000 0.077 -0.011 23 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.094 -0.009 23 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.113 -0.017 23 0 40 0
30MAR27 4.90 P 0.000 0.000 0.000 0.144 -0.010 24 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.161 -0.018 23 0 4 0
30MAR27 5.25 P 0.000 0.000 0.000 0.240 -0.025 23 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.338 -0.031 23 0 6 0
30MAR27 5.75 P 0.000 0.000 0.000 0.457 -0.032 23 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.596 -0.045 22 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.753 -0.057 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.931 -0.061 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.125 -0.070 22 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.331 -0.042 22 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.551 -0.034 22 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.774 -0.074 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.004 -0.084 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.237 -0.077 19 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.483 -0.075 21 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.711 -0.083 0 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.971 -0.078 21 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.216 -0.087 20 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.462 -0.086 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.040 -0.003 23 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.050 -0.004 23 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.063 -0.005 23 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.077 -0.005 24 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.094 -0.007 23 0 1 0
29JUN27 4.60 P 0.000 0.000 0.000 0.107 -0.009 23 0 1 0
29JUN27 4.70 P 0.000 0.000 0.000 0.127 -0.016 23 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.150 -0.016 23 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.174 -0.019 23 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.204 -0.020 23 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.287 -0.023 23 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.389 -0.029 23 0 8 0
29JUN27 5.75 P 0.000 0.000 0.000 0.509 -0.038 23 0 2 0
29JUN27 6.00 P 0.000 0.000 0.000 0.646 -0.046 22 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.799 -0.037 22 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.968 -0.071 22 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.162 -0.051 22 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.365 -0.034 22 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.576 -0.032 22 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.795 -0.071 22 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.020 -0.073 21 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.249 -0.076 21 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.483 -0.086 19 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.718 -0.078 0 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.971 -0.078 20 0 0 0
TOTAL PUT 314 13,651 +232
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XBC - BANK OF CHINA ($0.001) CLOSING PRICE HK$ 5.42
29JUN26 3.00 C 0.000 0.000 0.000 2.421 -0.001 0 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.331 +0.010 115 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 2.236 +0.016 119 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 2.134 +0.014 109 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 2.045 +0.022 118 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.932 +0.011 93 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.822 -0.001 0 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.747 +0.024 102 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.635 +0.012 82 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.534 +0.007 75 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.441 +0.028 78 0 5,044 0
29JUN26 4.10 C 0.000 0.000 0.000 1.335 +0.022 66 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 1.234 +0.011 60 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 1.139 +0.010 60 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 1.026 +0.010 0 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 0.933 +0.023 44 0 2,539 0
29JUN26 4.60 C 0.000 0.000 0.000 0.841 +0.024 47 0 7,272 0
29JUN26 4.70 C 0.000 0.000 0.000 0.741 +0.023 42 0 5,794 0
29JUN26 4.80 C 0.660 0.660 0.660 0.646 +0.030 39 30 1,815 -30
29JUN26 4.90 C 0.000 0.000 0.000 0.537 +0.038 29 0 16,929 0
29JUN26 5.00 C 0.390 0.449 0.390 0.443 +0.033 28 13 7,800 -2
29JUN26 5.25 C 0.170 0.230 0.170 0.213 +0.026 20 260 24,735 +180
29JUN26 5.50 C 0.045 0.074 0.045 0.064 +0.013 19 1,622 11,759 +818
29JUN26 5.75 C 0.011 0.017 0.011 0.011 +0.003 19 767 4,287 -500
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 19 0 685 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 25 0 361 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 32 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 37 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 43 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 48 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 53 0 165 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 - 71 0 0 -
30JUL26 3.70 C 0.000 0.000 0.000 1.747 +0.024 77 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.640 +0.017 68 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.540 +0.013 64 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.441 +0.004 60 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.340 +0.016 56 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.242 +0.010 53 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.139 +0.008 47 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.038 +0.011 43 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.942 +0.017 41 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.841 +0.019 37 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.741 +0.022 33 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.646 +0.030 31 0 150 0
30JUL26 4.90 C 0.000 0.000 0.000 0.543 +0.027 26 0 119 0
30JUL26 5.00 C 0.000 0.000 0.000 0.446 +0.029 24 0 1,740 0
30JUL26 5.25 C 0.000 0.000 0.000 0.227 +0.024 19 0 7,156 0
30JUL26 5.50 C 0.074 0.093 0.074 0.086 +0.011 18 300 8,992 +200
30JUL26 5.75 C 0.034 0.037 0.034 0.025 +0.004 18 660 4,383 -450
30JUL26 6.00 C 0.000 0.000 0.000 0.006 +0.001 18 0 1,219 0
30JUL26 6.25 C 0.000 0.000 0.000 0.002 +0.001 19 0 230 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 25 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 - 46 0 0 -
28AUG26 3.80 C 0.000 0.000 0.000 1.640 +0.016 58 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.540 +0.010 55 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.441 +0.004 52 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.340 +0.009 48 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.243 +0.011 46 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.142 +0.011 42 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.040 +0.012 38 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.943 +0.018 36 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.841 +0.019 32 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.742 +0.022 29 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.646 +0.028 27 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.548 +0.028 24 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.453 +0.030 22 0 290 0
28AUG26 5.25 C 0.260 0.260 0.260 0.248 +0.019 19 20 504 +20
28AUG26 5.50 C 0.110 0.110 0.110 0.122 +0.010 19 50 1,349 +50
28AUG26 5.75 C 0.000 0.000 0.000 0.054 +0.006 19 0 1,599 0
28AUG26 6.00 C 0.000 0.000 0.000 0.021 +0.002 19 0 159 0
28AUG26 6.25 C 0.000 0.000 0.000 0.008 +0.001 19 0 89 0
28AUG26 6.50 C 0.000 0.000 0.000 0.003 +0.001 20 0 109 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 20 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 - 36 0 0 -
29SEP26 3.00 C 0.000 0.000 0.000 2.439 +0.017 78 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.337 +0.016 73 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.240 +0.019 71 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.140 +0.019 67 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 2.045 +0.022 66 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.941 +0.020 61 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.841 +0.018 58 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.747 +0.024 57 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.641 +0.017 51 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.541 +0.011 48 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.441 +0.004 45 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.340 +0.008 41 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 1.243 +0.011 40 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 1.142 +0.011 37 0 1,947 0
29SEP26 4.40 C 0.000 0.000 0.000 1.042 +0.014 34 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.943 +0.018 31 0 3,950 0
29SEP26 4.60 C 0.000 0.000 0.000 0.841 +0.019 28 0 2,930 0
29SEP26 4.70 C 0.000 0.000 0.000 0.742 +0.021 25 0 2,395 0
29SEP26 4.80 C 0.000 0.000 0.000 0.646 +0.025 23 0 1,206 0
29SEP26 4.90 C 0.000 0.000 0.000 0.551 +0.025 22 0 5,443 0
29SEP26 5.00 C 0.000 0.000 0.000 0.465 +0.026 21 0 19,927 0
29SEP26 5.25 C 0.287 0.287 0.287 0.280 +0.022 19 12 5,517 -12
29SEP26 5.50 C 0.000 0.000 0.000 0.159 +0.014 19 0 3,264 0
29SEP26 5.75 C 0.000 0.000 0.000 0.086 +0.011 19 0 1,319 0
29SEP26 6.00 C 0.000 0.000 0.000 0.042 +0.006 19 0 550 0
29SEP26 6.25 C 0.000 0.000 0.000 0.019 +0.004 19 0 442 0
29SEP26 6.50 C 0.000 0.000 0.000 0.008 +0.002 19 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.004 +0.001 20 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.002 +0.001 20 0 198 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 - 30 0 0 -
30DEC26 3.10 C 0.000 0.000 0.000 2.338 +0.017 56 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.240 +0.019 53 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.140 +0.019 51 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.045 +0.022 49 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.941 +0.020 46 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.841 +0.018 43 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.747 +0.024 42 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.641 +0.017 38 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.541 +0.011 36 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.441 +0.004 33 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.340 +0.008 31 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 1.243 +0.011 29 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 1.142 +0.011 27 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 1.042 +0.012 25 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.945 +0.013 23 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.844 +0.007 21 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.753 +0.005 20 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.669 +0.006 20 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.590 +0.004 19 0 35 0
30DEC26 5.00 C 0.520 0.520 0.520 0.526 +0.030 20 10 1,657 0
30DEC26 5.25 C 0.000 0.000 0.000 0.372 +0.015 19 0 13,401 0
30DEC26 5.50 C 0.245 0.250 0.245 0.260 +0.010 19 3 511 +1
30DEC26 5.75 C 0.000 0.000 0.000 0.176 +0.009 20 0 181 0
30DEC26 6.00 C 0.000 0.000 0.000 0.114 +0.005 20 0 578 0
30DEC26 6.25 C 0.000 0.000 0.000 0.072 +0.003 20 0 520 0
30DEC26 6.50 C 0.043 0.043 0.043 0.047 +0.003 20 30 394 +30
30DEC26 6.75 C 0.000 0.000 0.000 0.027 +0.001 20 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.016 +0.001 20 0 217 0
30DEC26 7.25 C 0.000 0.000 0.000 0.009 0.000 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.005 0.000 20 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.003 0.000 20 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.002 0.000 21 0 91 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 21 0 201 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 - 22 0 0 -
30MAR27 3.30 C 0.000 0.000 0.000 2.140 +0.018 41 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.045 +0.022 40 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.941 +0.019 36 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.841 +0.018 34 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.747 +0.024 33 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.641 +0.017 30 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.541 +0.011 28 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.441 +0.004 26 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.341 +0.009 24 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.243 +0.011 23 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.142 +0.011 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.044 +0.014 19 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.951 +0.007 18 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.863 +0.005 18 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.782 +0.005 18 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.713 +0.021 18 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.646 +0.018 18 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.585 +0.024 19 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.446 +0.022 19 0 4,226 0
30MAR27 5.50 C 0.299 0.299 0.299 0.332 +0.017 19 5 943 -5
30MAR27 5.75 C 0.221 0.221 0.221 0.242 +0.014 19 15 1,006 0
30MAR27 6.00 C 0.000 0.000 0.000 0.173 +0.013 19 0 128 0
30MAR27 6.25 C 0.000 0.000 0.000 0.120 +0.010 19 0 128 0
30MAR27 6.50 C 0.000 0.000 0.000 0.082 +0.008 19 0 121 0
30MAR27 6.75 C 0.000 0.000 0.000 0.059 +0.007 20 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.039 +0.005 20 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.025 +0.003 20 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.016 +0.002 20 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.010 +0.001 20 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.007 +0.001 20 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.004 0.000 20 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.003 - 20 0 0 -
29JUN27 3.90 C 0.000 0.000 0.000 1.541 +0.011 22 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.441 +0.004 20 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.341 +0.009 19 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.243 +0.011 17 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.146 +0.009 16 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.059 +0.011 16 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.981 +0.017 17 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.908 +0.021 17 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.836 +0.021 17 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.770 +0.022 18 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.704 +0.019 18 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.645 +0.020 18 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 0.507 +0.017 18 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.392 +0.014 19 0 11 0
29JUN27 5.75 C 0.000 0.000 0.000 0.298 +0.011 19 0 111 0
29JUN27 6.00 C 0.210 0.210 0.210 0.223 +0.008 19 1 131 +1
29JUN27 6.25 C 0.000 0.000 0.000 0.164 +0.006 19 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.119 +0.002 19 0 34 0
29JUN27 6.75 C 0.000 0.000 0.000 0.085 -0.001 19 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.060 -0.001 19 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.045 +0.003 19 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.032 +0.002 19 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.022 +0.002 19 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.015 +0.001 19 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.010 +0.001 19 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.007 - 19 0 0 -
TOTAL CALL 3,798 253,457 +301
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 97 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 92 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 82 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 78 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 73 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 69 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.001 0.000 65 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 60 0 2,437 0
29JUN26 3.90 P 0.003 0.003 0.003 0.001 0.000 56 6 2,485 -6
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 52 0 2,648 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 49 0 3,720 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 45 0 28,142 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 41 0 2,234 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 37 0 1,766 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 34 0 4,432 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 8,396 0
29JUN26 4.70 P 0.002 0.002 0.002 0.001 0.000 26 100 3,500 +50
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 2,190 0
29JUN26 4.90 P 0.004 0.004 0.004 0.001 0.000 20 10 8,909 0
29JUN26 5.00 P 0.007 0.007 0.007 0.003 -0.001 19 11 7,783 -1
29JUN26 5.25 P 0.030 0.031 0.026 0.028 -0.007 18 1,542 17,669 +432
29JUN26 5.50 P 0.120 0.136 0.120 0.131 -0.019 18 396 1,305 -22
29JUN26 5.75 P 0.000 0.000 0.000 0.335 -0.026 18 0 200 0
29JUN26 6.00 P 0.000 0.000 0.000 0.580 -0.030 0 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 0.830 -0.030 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.080 -0.030 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.330 -0.030 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.586 -0.024 60 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.830 -0.030 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.086 -0.024 73 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.330 -0.030 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.580 -0.030 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.830 -0.030 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.080 - 0 0 0 -
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 38 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 33 0 194 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 156 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 50 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 1,040 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 531 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 21 0 1,040 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 -0.001 18 0 240 0
30JUL26 4.60 P 0.000 0.000 0.000 0.003 0.000 19 0 2,986 0
30JUL26 4.70 P 0.014 0.014 0.014 0.006 -0.001 19 10 2,077 -10
30JUL26 4.80 P 0.000 0.000 0.000 0.011 -0.002 18 0 1,117 0
30JUL26 4.90 P 0.000 0.000 0.000 0.022 -0.003 18 0 3,354 0
30JUL26 5.00 P 0.000 0.000 0.000 0.038 -0.006 18 0 1,829 0
30JUL26 5.25 P 0.000 0.000 0.000 0.115 -0.010 18 0 450 0
30JUL26 5.50 P 0.000 0.000 0.000 0.256 -0.022 17 0 1,191 0
30JUL26 5.75 P 0.000 0.000 0.000 0.458 -0.031 15 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.691 -0.018 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.938 -0.031 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.184 -0.015 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.433 -0.016 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.682 -0.020 0 0 11 0
30JUL26 7.25 P 0.000 0.000 0.000 1.933 -0.014 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.182 -0.020 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.432 -0.022 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.679 -0.019 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.929 -0.022 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 3.183 - 0 0 0 -
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 200 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 20 0 260 0
28AUG26 4.30 P 0.000 0.000 0.000 0.002 0.000 20 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.003 0.000 19 0 300 0
28AUG26 4.50 P 0.000 0.000 0.000 0.005 -0.002 19 0 204 0
28AUG26 4.60 P 0.000 0.000 0.000 0.010 -0.002 19 0 1,003 0
28AUG26 4.70 P 0.000 0.000 0.000 0.017 -0.003 19 0 910 0
28AUG26 4.80 P 0.000 0.000 0.000 0.028 -0.004 19 0 870 0
28AUG26 4.90 P 0.000 0.000 0.000 0.044 -0.006 19 0 956 0
28AUG26 5.00 P 0.063 0.063 0.063 0.067 -0.004 19 200 2,335 +82
28AUG26 5.25 P 0.156 0.156 0.156 0.150 -0.014 18 10 2,814 0
28AUG26 5.50 P 0.000 0.000 0.000 0.288 -0.020 18 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.474 -0.031 16 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.699 -0.017 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.938 -0.031 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.186 -0.013 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.434 -0.015 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.683 -0.019 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.933 -0.014 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.183 -0.019 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.432 -0.022 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.681 -0.017 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.931 -0.020 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.183 - 0 0 0 -
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 39 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 37 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 35 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 33 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 31 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 29 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 27 0 3,481 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 25 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 24 0 4,210 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 22 0 3,544 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 3,828 0
29SEP26 4.10 P 0.000 0.000 0.000 0.002 0.000 20 0 3,006 0
29SEP26 4.20 P 0.000 0.000 0.000 0.003 0.000 20 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.005 0.000 19 0 3,055 0
29SEP26 4.40 P 0.000 0.000 0.000 0.008 0.000 19 0 696 0
29SEP26 4.50 P 0.028 0.028 0.028 0.013 0.000 19 50 1,448 0
29SEP26 4.60 P 0.000 0.000 0.000 0.020 -0.001 19 0 2,544 0
29SEP26 4.70 P 0.043 0.043 0.043 0.032 -0.001 19 30 2,949 0
29SEP26 4.80 P 0.049 0.049 0.049 0.047 -0.002 19 10 3,472 +10
29SEP26 4.90 P 0.000 0.000 0.000 0.068 -0.003 19 0 5,574 0
29SEP26 5.00 P 0.000 0.000 0.000 0.095 -0.005 19 0 2,418 0
29SEP26 5.25 P 0.000 0.000 0.000 0.181 -0.011 18 0 1,167 0
29SEP26 5.50 P 0.000 0.000 0.000 0.318 -0.017 18 0 90 0
29SEP26 5.75 P 0.000 0.000 0.000 0.501 -0.023 18 0 12 0
29SEP26 6.00 P 0.000 0.000 0.000 0.711 -0.012 17 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.943 -0.026 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.186 -0.013 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.434 -0.016 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.683 -0.019 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.933 -0.016 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.183 -0.019 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.432 -0.022 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.681 -0.017 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.931 -0.020 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.183 - 0 0 0 -
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 27 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 26 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 24 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 23 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 22 0 1,072 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 20 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.002 0.000 21 0 888 0
30DEC26 3.80 P 0.000 0.000 0.000 0.003 -0.001 20 0 3,086 0
30DEC26 3.90 P 0.000 0.000 0.000 0.005 -0.001 20 0 3,032 0
30DEC26 4.00 P 0.000 0.000 0.000 0.008 -0.001 20 0 4,336 0
30DEC26 4.10 P 0.000 0.000 0.000 0.011 -0.002 20 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.017 -0.002 20 0 1,454 0
30DEC26 4.30 P 0.000 0.000 0.000 0.024 -0.003 20 0 689 0
30DEC26 4.40 P 0.000 0.000 0.000 0.034 -0.004 20 0 689 0
30DEC26 4.50 P 0.000 0.000 0.000 0.047 -0.004 20 0 10,649 0
30DEC26 4.60 P 0.080 0.080 0.080 0.064 -0.005 20 320 2,219 0
30DEC26 4.70 P 0.000 0.000 0.000 0.078 -0.013 20 0 2,083 0
30DEC26 4.80 P 0.000 0.000 0.000 0.107 -0.008 20 0 1,272 0
30DEC26 4.90 P 0.000 0.000 0.000 0.137 -0.009 20 0 328 0
30DEC26 5.00 P 0.196 0.196 0.182 0.170 -0.012 20 80 636 +80
30DEC26 5.25 P 0.000 0.000 0.000 0.276 -0.015 21 0 386 0
30DEC26 5.50 P 0.000 0.000 0.000 0.416 -0.020 21 0 118 0
30DEC26 5.75 P 0.000 0.000 0.000 0.587 -0.022 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.785 -0.014 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.007 -0.010 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.234 -0.009 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.468 -0.009 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.705 -0.010 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.946 -0.009 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.188 -0.014 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.434 -0.020 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.681 -0.017 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.931 -0.020 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.183 - 0 0 0 -
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 20 0 221 0
30MAR27 3.40 P 0.000 0.000 0.000 0.002 0.000 21 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.003 0.000 21 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.004 0.000 20 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.005 -0.001 20 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.008 0.000 20 0 166 0
30MAR27 3.90 P 0.000 0.000 0.000 0.012 0.000 20 0 65 0
30MAR27 4.00 P 0.000 0.000 0.000 0.017 0.000 20 0 1,067 0
30MAR27 4.10 P 0.000 0.000 0.000 0.023 -0.001 20 0 223 0
30MAR27 4.20 P 0.000 0.000 0.000 0.032 -0.001 20 0 603 0
30MAR27 4.30 P 0.000 0.000 0.000 0.043 -0.001 20 0 170 0
30MAR27 4.40 P 0.000 0.000 0.000 0.056 -0.002 20 0 2,155 0
30MAR27 4.50 P 0.000 0.000 0.000 0.074 -0.002 20 0 2,585 0
30MAR27 4.60 P 0.000 0.000 0.000 0.093 -0.003 20 0 645 0
30MAR27 4.70 P 0.000 0.000 0.000 0.117 -0.003 20 0 1,206 0
30MAR27 4.80 P 0.000 0.000 0.000 0.145 -0.004 20 0 1,023 0
30MAR27 4.90 P 0.000 0.000 0.000 0.175 -0.005 20 0 1,068 0
30MAR27 5.00 P 0.000 0.000 0.000 0.200 -0.018 19 0 1,125 0
30MAR27 5.25 P 0.332 0.332 0.332 0.321 -0.008 20 10 3,732 -10
30MAR27 5.50 P 0.000 0.000 0.000 0.458 -0.013 20 0 12 0
30MAR27 5.75 P 0.000 0.000 0.000 0.624 -0.016 21 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.813 -0.020 21 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.025 -0.023 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.255 -0.016 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.490 -0.010 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.723 -0.016 25 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.963 -0.013 26 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.203 -0.015 26 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.445 -0.015 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.689 -0.014 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.932 -0.019 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.183 - 0 0 0 -
29JUN27 3.90 P 0.000 0.000 0.000 0.020 -0.001 19 0 8 0
29JUN27 4.00 P 0.000 0.000 0.000 0.026 -0.002 19 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.035 -0.003 19 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.046 -0.004 19 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.059 -0.004 19 0 10 0
29JUN27 4.40 P 0.000 0.000 0.000 0.076 -0.005 19 0 0 0
29JUN27 4.50 P 0.123 0.124 0.123 0.089 -0.011 19 60 80 +60
29JUN27 4.60 P 0.000 0.000 0.000 0.111 -0.013 19 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.143 -0.007 20 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.173 -0.008 20 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.193 -0.022 19 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.243 -0.010 20 0 52 0
29JUN27 5.25 P 0.000 0.000 0.000 0.353 -0.013 20 0 8 0
29JUN27 5.50 P 0.000 0.000 0.000 0.488 -0.018 20 0 6 0
29JUN27 5.75 P 0.000 0.000 0.000 0.650 -0.020 20 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.834 -0.023 21 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.040 -0.024 21 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.264 -0.018 22 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.496 -0.010 23 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.728 -0.011 24 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.965 -0.014 24 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.204 -0.015 24 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.445 -0.015 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.689 -0.014 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.932 -0.019 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.183 - 0 0 0 -
TOTAL PUT 2,845 238,053 +665
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.75
29JUN26 4.60 C 0.000 0.000 0.000 4.157 +0.012 88 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 4.057 +0.027 79 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.957 +0.027 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.857 +0.026 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.757 +0.026 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.508 +0.012 71 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.258 +0.041 0 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 3.008 +0.026 0 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.759 +0.042 52 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.509 +0.042 0 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.294 +0.046 82 0 810 0
29JUN26 6.75 C 0.000 0.000 0.000 2.010 +0.011 34 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.760 +0.008 0 0 726 0
29JUN26 7.25 C 0.000 0.000 0.000 1.533 +0.038 52 0 2,183 0
29JUN26 7.50 C 0.000 0.000 0.000 1.297 +0.059 49 0 3,176 0
29JUN26 7.75 C 0.000 0.000 0.000 1.012 +0.059 20 0 1,803 0
29JUN26 8.00 C 0.000 0.000 0.000 0.765 +0.036 19 0 16,764 0
29JUN26 8.25 C 0.000 0.000 0.000 0.530 +0.040 20 0 3,047 0
29JUN26 8.50 C 0.254 0.344 0.254 0.326 +0.039 20 190 5,863 -110
29JUN26 8.75 C 0.119 0.195 0.119 0.171 +0.030 20 924 7,637 +51
29JUN26 9.00 C 0.060 0.093 0.060 0.074 +0.017 20 611 19,095 +359
29JUN26 9.25 C 0.021 0.035 0.021 0.026 +0.008 20 480 8,536 +310
29JUN26 9.50 C 0.013 0.013 0.013 0.007 +0.002 20 106 3,970 +106
29JUN26 9.75 C 0.000 0.000 0.000 0.002 +0.001 21 0 1,459 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 23 0 1,080 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 30 0 231 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 37 0 520 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 43 0 30 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 49 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 55 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.509 +0.011 55 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.259 +0.012 0 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 3.010 +0.011 50 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.760 +0.011 0 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.511 +0.011 42 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.294 +0.044 64 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.012 +0.010 35 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.762 +0.009 26 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.533 +0.037 41 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.297 +0.057 39 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.015 +0.059 21 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.772 +0.043 20 0 642 0
30JUL26 8.25 C 0.000 0.000 0.000 0.545 +0.052 20 200 482 -160
30JUL26 8.50 C 0.356 0.356 0.356 0.358 +0.039 20 1 1,386 0
30JUL26 8.75 C 0.203 0.221 0.203 0.213 +0.032 20 70 3,468 +70
30JUL26 9.00 C 0.090 0.131 0.090 0.115 +0.022 20 124 6,117 +115
30JUL26 9.25 C 0.045 0.070 0.045 0.058 +0.014 20 108 2,802 +108
30JUL26 9.50 C 0.039 0.041 0.035 0.027 +0.007 20 127 2,906 +127
30JUL26 9.75 C 0.023 0.023 0.023 0.012 +0.003 20 30 1,104 +30
30JUL26 10.00 C 0.000 0.000 0.000 0.005 +0.001 20 0 839 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 21 0 360 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 25 0 300 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 39 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 3.259 +0.012 0 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 3.010 +0.011 48 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.760 +0.011 40 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.511 +0.011 40 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.294 +0.043 54 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.012 +0.010 33 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.762 +0.009 27 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.533 +0.037 36 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.297 +0.057 34 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.017 +0.057 20 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.783 +0.054 21 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.573 +0.046 21 0 120 0
28AUG26 8.50 C 0.330 0.409 0.330 0.408 +0.034 21 41 193 -10
28AUG26 8.75 C 0.294 0.294 0.294 0.276 +0.028 21 50 5,772 0
28AUG26 9.00 C 0.170 0.202 0.170 0.181 +0.022 21 234 1,954 -177
28AUG26 9.25 C 0.000 0.000 0.000 0.114 +0.014 21 0 581 0
28AUG26 9.50 C 0.000 0.000 0.000 0.070 +0.011 21 0 955 0
28AUG26 9.75 C 0.000 0.000 0.000 0.041 +0.006 21 0 1,006 0
28AUG26 10.00 C 0.000 0.000 0.000 0.023 +0.004 21 0 635 0
28AUG26 10.50 C 0.015 0.015 0.015 0.007 +0.001 21 100 194 +80
28AUG26 11.00 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 23 0 150 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 36 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 4.058 +0.011 61 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.958 +0.010 56 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.858 +0.010 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.758 +0.010 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.509 +0.011 51 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.259 +0.011 40 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.010 +0.011 44 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.760 +0.011 38 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.511 +0.011 37 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.294 +0.043 47 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.012 +0.010 30 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.762 +0.009 25 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.535 +0.038 32 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.300 +0.057 30 0 1,863 0
29SEP26 7.75 C 0.000 0.000 0.000 1.024 +0.055 21 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.802 +0.048 21 0 6,708 0
29SEP26 8.25 C 0.000 0.000 0.000 0.624 +0.040 22 200 2,361 +110
29SEP26 8.50 C 0.489 0.489 0.467 0.466 +0.032 21 95 10,790 +95
29SEP26 8.75 C 0.000 0.000 0.000 0.341 +0.025 21 0 6,347 0
29SEP26 9.00 C 0.000 0.000 0.000 0.245 +0.020 21 0 9,045 0
29SEP26 9.25 C 0.000 0.000 0.000 0.172 +0.016 21 0 797 0
29SEP26 9.50 C 0.138 0.138 0.122 0.117 +0.012 21 40 1,171 +10
29SEP26 9.75 C 0.000 0.000 0.000 0.078 +0.009 21 0 885 0
29SEP26 10.00 C 0.068 0.068 0.068 0.050 +0.005 21 30 760 0
29SEP26 10.50 C 0.000 0.000 0.000 0.020 +0.003 21 0 255 0
29SEP26 11.00 C 0.000 0.000 0.000 0.007 +0.001 21 0 142 0
29SEP26 11.50 C 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 21 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 26 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 3.958 +0.010 48 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.858 +0.010 45 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.758 +0.010 43 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.509 +0.011 42 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.259 +0.011 37 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 3.010 +0.011 36 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.760 +0.011 32 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.511 +0.011 30 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.294 +0.043 35 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.012 +0.010 24 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.762 +0.009 21 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.535 +0.038 23 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.300 +0.021 22 0 605 0
30DEC26 7.75 C 0.000 0.000 0.000 1.112 +0.049 22 0 1,374 0
30DEC26 8.00 C 0.909 0.909 0.909 0.911 +0.044 21 78 11,563 +78
30DEC26 8.25 C 0.000 0.000 0.000 0.762 +0.039 21 0 613 0
30DEC26 8.50 C 0.000 0.000 0.000 0.633 +0.037 22 0 714 0
30DEC26 8.75 C 0.000 0.000 0.000 0.520 +0.034 22 0 149 0
30DEC26 9.00 C 0.000 0.000 0.000 0.424 +0.030 22 0 334 0
30DEC26 9.25 C 0.336 0.336 0.336 0.341 +0.026 22 3 1,054 +3
30DEC26 9.50 C 0.255 0.267 0.255 0.271 +0.016 22 210 4,649 +210
30DEC26 9.75 C 0.000 0.000 0.000 0.212 +0.017 22 0 482 0
30DEC26 10.00 C 0.000 0.000 0.000 0.167 +0.017 22 0 714 0
30DEC26 10.50 C 0.105 0.105 0.105 0.099 +0.005 22 30 254 +30
30DEC26 11.00 C 0.000 0.000 0.000 0.061 +0.008 23 0 96 0
30DEC26 11.50 C 0.000 0.000 0.000 0.034 +0.005 23 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.018 +0.002 22 0 54 0
30DEC26 12.50 C 0.000 0.000 0.000 0.010 +0.002 23 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.005 0.000 22 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 3.858 +0.009 38 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.758 +0.010 35 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.509 +0.010 35 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.259 +0.010 31 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.010 +0.010 29 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.760 +0.009 26 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.511 +0.011 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.294 +0.043 28 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 2.012 +0.009 19 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.762 +0.008 16 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.539 +0.009 19 0 8 0
30MAR27 7.50 C 0.000 0.000 0.000 1.356 +0.034 20 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.225 +0.046 22 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 1.065 +0.042 22 0 3,088 0
30MAR27 8.25 C 0.826 0.826 0.826 0.890 +0.037 21 30 2,896 +30
30MAR27 8.50 C 0.000 0.000 0.000 0.761 +0.034 21 0 337 0
30MAR27 8.75 C 0.000 0.000 0.000 0.649 +0.032 21 0 376 0
30MAR27 9.00 C 0.499 0.507 0.499 0.549 +0.028 21 30 558 +11
30MAR27 9.25 C 0.000 0.000 0.000 0.458 +0.023 21 0 79 0
30MAR27 9.50 C 0.000 0.000 0.000 0.384 +0.023 22 0 6,727 0
30MAR27 9.75 C 0.000 0.000 0.000 0.318 +0.019 22 0 136 0
30MAR27 10.00 C 0.000 0.000 0.000 0.260 +0.015 22 0 432 0
30MAR27 10.50 C 0.000 0.000 0.000 0.174 +0.011 22 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.114 +0.006 22 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.078 +0.006 22 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.049 +0.004 22 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.031 +0.003 22 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.019 +0.002 22 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.011 +0.001 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.007 +0.001 22 0 100 0
29JUN27 5.50 C 0.000 0.000 0.000 3.259 +0.010 27 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 3.010 +0.010 25 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 2.760 +0.009 22 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.516 +0.016 22 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 2.294 +0.041 22 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.012 +0.005 15 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 1.816 -0.003 19 0 61 0
29JUN27 7.25 C 0.000 0.000 0.000 1.631 +0.050 19 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 1.455 +0.046 20 0 29 0
29JUN27 7.75 C 0.000 0.000 0.000 1.331 +0.046 22 0 48 0
29JUN27 8.00 C 0.000 0.000 0.000 1.177 +0.044 22 0 22 0
29JUN27 8.25 C 0.000 0.000 0.000 1.003 +0.039 21 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.874 +0.035 21 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.763 +0.034 21 0 113 0
29JUN27 9.00 C 0.000 0.000 0.000 0.659 +0.030 21 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.568 +0.030 21 0 8 0
29JUN27 9.50 C 0.000 0.000 0.000 0.488 +0.025 21 0 130 0
29JUN27 9.75 C 0.000 0.000 0.000 0.414 +0.022 21 0 10 0
29JUN27 10.00 C 0.000 0.000 0.000 0.354 +0.020 21 0 128 0
29JUN27 10.50 C 0.000 0.000 0.000 0.253 +0.016 21 0 10 0
29JUN27 11.00 C 0.000 0.000 0.000 0.178 +0.012 21 0 2 0
29JUN27 11.50 C 0.000 0.000 0.000 0.127 +0.008 22 0 103 0
29JUN27 12.00 C 0.000 0.000 0.000 0.091 +0.008 22 0 0 0
29JUN27 12.50 C 0.000 0.000 0.000 0.062 +0.006 22 0 50 0
29JUN27 13.00 C 0.000 0.000 0.000 0.041 +0.003 22 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.027 +0.002 22 0 0 0
TOTAL CALL 4,142 193,644 +1,476
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 100 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 97 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 94 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 91 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 88 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 81 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 74 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 67 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 61 0 882 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 0.000 55 0 16,725 0
29JUN26 6.50 P 0.000 0.000 0.000 0.001 0.000 49 0 2,909 0
29JUN26 6.75 P 0.000 0.000 0.000 0.001 0.000 43 0 2,908 0
29JUN26 7.00 P 0.000 0.000 0.000 0.001 0.000 38 0 9,445 0
29JUN26 7.25 P 0.000 0.000 0.000 0.001 0.000 32 0 30,214 0
29JUN26 7.50 P 0.000 0.000 0.000 0.001 0.000 27 0 5,722 0
29JUN26 7.75 P 0.000 0.000 0.000 0.001 0.000 22 0 3,555 0
29JUN26 8.00 P 0.000 0.000 0.000 0.004 -0.001 20 0 12,444 0
29JUN26 8.25 P 0.033 0.033 0.020 0.019 -0.005 20 280 29,199 +120
29JUN26 8.50 P 0.069 0.069 0.055 0.063 -0.011 20 358 6,268 +160
29JUN26 8.75 P 0.205 0.205 0.129 0.153 -0.026 19 1,398 19,609 +69
29JUN26 9.00 P 0.285 0.306 0.275 0.308 -0.038 19 44 1,908 -10
29JUN26 9.25 P 0.000 0.000 0.000 0.516 -0.053 20 0 1,054 0
29JUN26 9.50 P 0.000 0.000 0.000 0.751 -0.059 20 0 15 0
29JUN26 9.75 P 0.000 0.000 0.000 1.000 -0.060 0 0 150 0
29JUN26 10.00 P 0.000 0.000 0.000 1.264 -0.046 38 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 1.762 -0.048 47 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.263 -0.047 57 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.761 -0.049 65 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.262 -0.048 74 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.763 -0.047 82 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.263 -0.047 89 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.762 -0.048 96 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.263 -0.047 103 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 31 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 28 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 24 0 120 0
30JUL26 7.00 P 0.000 0.000 0.000 0.001 0.000 21 0 1,090 0
30JUL26 7.25 P 0.000 0.000 0.000 0.003 -0.001 20 0 4,907 0
30JUL26 7.50 P 0.000 0.000 0.000 0.010 -0.002 20 0 1,682 0
30JUL26 7.75 P 0.034 0.039 0.033 0.028 -0.004 20 355 6,021 +330
30JUL26 8.00 P 0.073 0.073 0.061 0.066 -0.005 20 390 4,552 +60
30JUL26 8.25 P 0.150 0.154 0.115 0.128 -0.013 20 428 8,468 +360
30JUL26 8.50 P 0.215 0.223 0.215 0.226 -0.022 19 127 4,598 +125
30JUL26 8.75 P 0.000 0.000 0.000 0.367 -0.027 19 0 2,052 0
30JUL26 9.00 P 0.513 0.543 0.513 0.543 -0.031 19 190 1,938 +130
30JUL26 9.25 P 0.000 0.000 0.000 0.756 -0.048 20 0 439 0
30JUL26 9.50 P 0.000 0.000 0.000 0.981 -0.054 20 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.223 -0.015 21 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.472 -0.027 24 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 1.968 +0.004 28 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.467 +0.004 34 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 2.965 +0.003 37 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.465 +0.003 43 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 3.963 +0.003 46 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.463 +0.004 51 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.962 +0.005 54 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.462 +0.005 59 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.006 -0.001 21 0 200 0
28AUG26 7.25 P 0.000 0.000 0.000 0.015 -0.002 21 0 2,270 0
28AUG26 7.50 P 0.000 0.000 0.000 0.033 -0.004 21 0 1,645 0
28AUG26 7.75 P 0.081 0.081 0.064 0.066 -0.005 21 452 1,648 +426
28AUG26 8.00 P 0.112 0.112 0.110 0.116 -0.010 21 198 5,478 0
28AUG26 8.25 P 0.000 0.000 0.000 0.190 -0.018 20 0 857 0
28AUG26 8.50 P 0.279 0.293 0.276 0.293 -0.026 20 263 1,732 +93
28AUG26 8.75 P 0.410 0.410 0.410 0.433 -0.026 20 17 6,554 +17
28AUG26 9.00 P 0.578 0.595 0.569 0.596 -0.031 20 120 471 +90
28AUG26 9.25 P 0.000 0.000 0.000 0.797 -0.047 21 0 375 0
28AUG26 9.50 P 0.000 0.000 0.000 1.009 -0.051 21 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.236 -0.016 21 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.477 -0.022 22 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 1.968 -0.010 24 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.467 +0.004 28 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.965 +0.003 32 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.465 +0.003 36 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.963 +0.003 39 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.463 +0.004 43 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.963 +0.005 46 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.462 +0.005 49 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 39 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 37 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 36 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 35 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 32 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 29 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 26 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 24 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 -0.001 21 0 1,160 0
29SEP26 6.50 P 0.000 0.000 0.000 0.003 0.000 21 0 2,813 0
29SEP26 6.75 P 0.000 0.000 0.000 0.007 -0.001 21 0 2,493 0
29SEP26 7.00 P 0.000 0.000 0.000 0.015 -0.002 21 0 26,491 0
29SEP26 7.25 P 0.000 0.000 0.000 0.031 -0.005 21 0 6,516 0
29SEP26 7.50 P 0.064 0.067 0.063 0.059 -0.007 21 540 16,529 +510
29SEP26 7.75 P 0.099 0.104 0.098 0.101 -0.013 21 300 3,678 +270
29SEP26 8.00 P 0.162 0.162 0.162 0.165 -0.008 21 35 3,534 0
29SEP26 8.25 P 0.244 0.244 0.244 0.244 -0.016 21 5 1,549 -5
29SEP26 8.50 P 0.347 0.347 0.347 0.352 -0.022 21 30 11,914 -2
29SEP26 8.75 P 0.523 0.528 0.450 0.479 -0.033 20 270 667 +150
29SEP26 9.00 P 0.636 0.643 0.613 0.642 -0.030 20 120 980 +30
29SEP26 9.25 P 0.823 0.825 0.788 0.860 -0.020 22 330 570 +330
29SEP26 9.50 P 0.000 0.000 0.000 1.037 -0.049 21 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.261 -0.007 21 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.486 -0.013 21 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 1.972 -0.006 23 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.467 +0.003 25 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.965 +0.003 28 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.465 +0.003 32 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.963 +0.003 35 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.463 +0.004 38 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.963 +0.005 41 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.462 +0.005 44 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.002 0.000 23 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.004 0.000 23 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.007 -0.001 22 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.014 0.000 23 0 1,078 0
30DEC26 6.50 P 0.000 0.000 0.000 0.025 -0.001 23 0 1,667 0
30DEC26 6.75 P 0.056 0.056 0.056 0.043 -0.002 23 10 2,021 +10
30DEC26 7.00 P 0.084 0.085 0.084 0.069 -0.005 22 240 19,323 0
30DEC26 7.25 P 0.000 0.000 0.000 0.107 -0.006 23 0 1,781 0
30DEC26 7.50 P 0.188 0.188 0.188 0.158 -0.009 23 2 1,331 +2
30DEC26 7.75 P 0.000 0.000 0.000 0.224 -0.012 23 0 2,184 0
30DEC26 8.00 P 0.000 0.000 0.000 0.307 -0.015 23 0 3,296 0
30DEC26 8.25 P 0.000 0.000 0.000 0.407 -0.020 23 0 604 0
30DEC26 8.50 P 0.000 0.000 0.000 0.526 -0.023 23 0 374 0
30DEC26 8.75 P 0.721 0.721 0.721 0.664 -0.026 23 30 550 +30
30DEC26 9.00 P 0.812 0.812 0.812 0.820 -0.031 23 30 647 +5
30DEC26 9.25 P 0.000 0.000 0.000 0.992 -0.006 24 0 807 0
30DEC26 9.50 P 0.000 0.000 0.000 1.179 -0.041 24 0 230 0
30DEC26 9.75 P 0.000 0.000 0.000 1.380 -0.045 24 0 43 0
30DEC26 10.00 P 0.000 0.000 0.000 1.595 -0.044 25 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 2.055 -0.037 27 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.545 +0.001 30 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.014 -0.019 31 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.501 +0.004 33 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.984 -0.014 34 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.472 -0.013 34 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.963 +0.004 34 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.462 +0.005 37 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 23 0 20 0
30MAR27 5.00 P 0.000 0.000 0.000 0.002 0.000 23 0 65 0
30MAR27 5.25 P 0.000 0.000 0.000 0.003 0.000 22 0 70 0
30MAR27 5.50 P 0.000 0.000 0.000 0.006 0.000 22 0 5 0
30MAR27 5.75 P 0.000 0.000 0.000 0.010 -0.001 22 0 344 0
30MAR27 6.00 P 0.000 0.000 0.000 0.018 -0.002 22 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.031 -0.003 22 0 363 0
30MAR27 6.50 P 0.070 0.070 0.070 0.050 -0.004 22 10 485 -10
30MAR27 6.75 P 0.000 0.000 0.000 0.077 -0.005 22 0 671 0
30MAR27 7.00 P 0.000 0.000 0.000 0.113 -0.007 22 0 1,373 0
30MAR27 7.25 P 0.187 0.187 0.187 0.159 -0.011 22 50 859 +50
30MAR27 7.50 P 0.000 0.000 0.000 0.220 -0.012 22 0 656 0
30MAR27 7.75 P 0.000 0.000 0.000 0.296 -0.014 22 0 592 0
30MAR27 8.00 P 0.407 0.407 0.407 0.385 -0.019 22 10 3,312 -10
30MAR27 8.25 P 0.520 0.520 0.520 0.489 -0.023 22 4 3,491 0
30MAR27 8.50 P 0.640 0.640 0.640 0.608 -0.027 23 8 6,614 +8
30MAR27 8.75 P 0.000 0.000 0.000 0.746 -0.029 23 0 603 0
30MAR27 9.00 P 0.000 0.000 0.000 0.898 -0.033 23 0 593 0
30MAR27 9.25 P 1.097 1.097 1.097 1.062 -0.007 23 30 215 +30
30MAR27 9.50 P 0.000 0.000 0.000 1.244 -0.039 23 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.437 -0.044 24 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.640 -0.048 24 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.083 -0.053 25 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.558 -0.029 28 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 3.055 +0.003 31 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.531 +0.003 32 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 4.012 +0.003 33 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.496 +0.003 34 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.983 +0.002 35 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.472 +0.003 35 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.012 -0.001 22 0 60 0
29JUN27 5.75 P 0.000 0.000 0.000 0.020 -0.001 22 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.033 -0.002 22 0 130 0
29JUN27 6.25 P 0.000 0.000 0.000 0.051 -0.003 22 0 43 0
29JUN27 6.50 P 0.000 0.000 0.000 0.076 -0.005 22 0 130 0
29JUN27 6.75 P 0.000 0.000 0.000 0.110 -0.005 22 0 10 0
29JUN27 7.00 P 0.000 0.000 0.000 0.154 -0.007 22 0 123 0
29JUN27 7.25 P 0.000 0.000 0.000 0.209 -0.009 22 0 34 0
29JUN27 7.50 P 0.000 0.000 0.000 0.275 -0.013 22 0 49 0
29JUN27 7.75 P 0.000 0.000 0.000 0.354 -0.015 22 0 72 0
29JUN27 8.00 P 0.000 0.000 0.000 0.449 -0.017 22 0 347 0
29JUN27 8.25 P 0.000 0.000 0.000 0.556 -0.021 22 0 566 0
29JUN27 8.50 P 0.000 0.000 0.000 0.675 -0.025 22 0 191 0
29JUN27 8.75 P 0.000 0.000 0.000 0.813 -0.026 22 0 6 0
29JUN27 9.00 P 0.000 0.000 0.000 0.961 -0.032 23 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.091 -0.031 22 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.299 -0.038 23 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.484 -0.042 23 0 0 0
29JUN27 10.00 P 1.720 1.720 1.720 1.684 -0.044 23 40 40 +40
29JUN27 10.50 P 0.000 0.000 0.000 2.111 -0.046 24 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.573 -0.028 26 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 3.061 -0.001 28 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 3.535 +0.003 30 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 4.014 +0.003 31 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 4.496 +0.002 31 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.983 +0.002 32 0 0 0
TOTAL PUT 6,714 344,447 +3,408
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.00
29JUN26 4.00 C 0.000 0.000 0.000 3.024 +0.064 130 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.925 +0.065 126 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.823 +0.047 119 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.701 +0.064 0 0 1 0
29JUN26 4.40 C 0.000 0.000 0.000 2.614 +0.055 96 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.502 +0.043 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.425 +0.065 101 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.303 +0.026 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.203 +0.042 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.104 +0.026 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.024 +0.064 83 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.777 +0.065 74 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 1.524 +0.045 62 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.254 +0.029 0 0 1 0
29JUN26 6.00 C 0.000 0.000 0.000 1.007 +0.039 0 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 0.760 +0.048 20 0 210 0
29JUN26 6.50 C 0.000 0.000 0.000 0.519 +0.057 21 0 2,373 0
29JUN26 6.75 C 0.255 0.255 0.255 0.295 +0.047 19 30 22,264 +30
29JUN26 7.00 C 0.109 0.149 0.101 0.137 +0.029 20 2,255 20,988 +50
29JUN26 7.25 C 0.034 0.054 0.034 0.052 +0.018 21 531 20,121 +113
29JUN26 7.50 C 0.020 0.022 0.020 0.014 +0.006 21 1,067 3,954 +450
29JUN26 7.75 C 0.000 0.000 0.000 0.003 +0.001 21 0 1,245 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 23 0 500 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 33 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 37 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 2.634 +0.068 68 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.523 +0.052 54 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.425 +0.054 54 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.337 +0.060 60 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.232 +0.066 54 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.137 +0.059 54 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 2.033 +0.062 49 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.777 +0.052 38 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.536 +0.057 38 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.271 +0.043 0 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 1.029 +0.061 22 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.789 +0.065 21 0 35 0
30JUL26 6.50 C 0.000 0.000 0.000 0.577 +0.061 22 0 455 0
30JUL26 6.75 C 0.307 0.307 0.307 0.382 +0.044 21 30 1,662 +30
30JUL26 7.00 C 0.188 0.225 0.188 0.229 +0.031 20 260 1,773 +146
30JUL26 7.25 C 0.096 0.130 0.096 0.124 +0.018 20 341 1,906 +340
30JUL26 7.50 C 0.057 0.068 0.052 0.066 +0.019 21 849 2,472 +542
30JUL26 7.75 C 0.026 0.040 0.026 0.030 +0.008 21 270 973 +90
30JUL26 8.00 C 0.020 0.020 0.020 0.012 +0.003 21 50 1,144 +50
30JUL26 8.25 C 0.000 0.000 0.000 0.005 +0.002 21 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 2.651 +0.070 57 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.553 +0.073 56 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.454 +0.071 53 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.354 +0.071 51 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.255 +0.070 49 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.140 +0.055 39 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 2.056 +0.070 44 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.804 +0.067 38 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.569 +0.075 36 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.326 +0.074 32 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 1.052 +0.038 21 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.826 +0.042 21 0 930 0
28AUG26 6.50 C 0.611 0.611 0.611 0.633 +0.063 22 30 300 +30
28AUG26 6.75 C 0.000 0.000 0.000 0.446 +0.042 21 0 162 0
28AUG26 7.00 C 0.242 0.292 0.242 0.302 +0.037 21 90 1,708 -90
28AUG26 7.25 C 0.191 0.191 0.191 0.191 +0.023 21 27 758 -27
28AUG26 7.50 C 0.000 0.000 0.000 0.118 +0.019 21 0 603 0
28AUG26 7.75 C 0.000 0.000 0.000 0.069 +0.014 21 0 422 0
28AUG26 8.00 C 0.000 0.000 0.000 0.037 +0.008 21 0 60 0
28AUG26 8.25 C 0.000 0.000 0.000 0.019 +0.005 21 0 83 0
28AUG26 8.50 C 0.000 0.000 0.000 0.010 +0.003 21 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.005 +0.002 22 0 20 0
28AUG26 9.00 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 3.043 +0.056 48 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.944 +0.055 46 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.845 +0.053 45 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.746 +0.056 43 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.651 +0.057 44 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.553 +0.058 42 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.454 +0.060 41 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.354 +0.059 38 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.255 +0.053 37 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.144 +0.030 27 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.056 +0.037 33 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.804 +0.046 27 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.569 +0.042 28 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.326 +0.048 25 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.095 +0.079 23 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.866 +0.062 21 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.670 +0.047 21 0 12,996 0
29SEP26 6.75 C 0.488 0.488 0.488 0.503 +0.041 21 10 6,911 -10
29SEP26 7.00 C 0.000 0.000 0.000 0.362 +0.038 21 0 4,502 0
29SEP26 7.25 C 0.255 0.259 0.255 0.248 +0.025 21 156 14,889 +156
29SEP26 7.50 C 0.000 0.000 0.000 0.167 +0.021 21 0 657 0
29SEP26 7.75 C 0.119 0.119 0.119 0.111 +0.019 21 10 280 0
29SEP26 8.00 C 0.000 0.000 0.000 0.069 +0.013 21 0 610 0
29SEP26 8.25 C 0.000 0.000 0.000 0.041 +0.009 21 0 897 0
29SEP26 8.50 C 0.000 0.000 0.000 0.024 +0.006 21 0 265 0
29SEP26 8.75 C 0.000 0.000 0.000 0.014 +0.004 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.008 +0.002 21 0 40 0
29SEP26 9.25 C 0.000 0.000 0.000 0.004 +0.001 21 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.002 0.000 21 0 10 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.878 +0.054 41 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.780 +0.055 40 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.674 +0.046 36 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.585 +0.054 37 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.488 +0.054 36 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.381 +0.046 32 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.285 +0.048 32 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.189 +0.048 31 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 2.093 +0.048 30 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.856 +0.043 28 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.620 +0.050 26 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.393 +0.057 25 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.159 +0.074 23 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.944 +0.029 21 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.780 +0.050 22 0 3,334 0
30DEC26 6.75 C 0.000 0.000 0.000 0.621 +0.045 22 0 2,322 0
30DEC26 7.00 C 0.000 0.000 0.000 0.482 +0.039 22 0 609 0
30DEC26 7.25 C 0.000 0.000 0.000 0.366 +0.032 22 0 680 0
30DEC26 7.50 C 0.000 0.000 0.000 0.272 +0.025 22 0 440 0
30DEC26 7.75 C 0.000 0.000 0.000 0.198 +0.020 21 0 151 0
30DEC26 8.00 C 0.000 0.000 0.000 0.142 +0.015 21 120 367 0
30DEC26 8.25 C 0.000 0.000 0.000 0.100 +0.011 21 120 781 0
30DEC26 8.50 C 0.000 0.000 0.000 0.070 +0.009 21 0 67 0
30DEC26 8.75 C 0.000 0.000 0.000 0.048 +0.007 21 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.032 +0.004 21 0 171 0
30DEC26 9.25 C 0.000 0.000 0.000 0.021 +0.003 21 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.014 +0.002 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.009 +0.001 21 0 63 0
30DEC26 10.00 C 0.000 0.000 0.000 0.006 +0.001 21 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.780 +0.050 36 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.686 +0.053 35 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.588 +0.055 34 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.493 +0.057 33 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.396 +0.055 32 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.300 +0.054 32 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.205 +0.054 31 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.110 +0.054 30 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.876 +0.054 28 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.641 +0.053 26 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.422 +0.057 25 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.203 +0.045 23 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.994 +0.052 22 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.833 +0.077 22 0 200 0
30MAR27 6.75 C 0.000 0.000 0.000 0.698 +0.041 23 0 41 0
30MAR27 7.00 C 0.000 0.000 0.000 0.566 +0.038 22 0 333 0
30MAR27 7.25 C 0.000 0.000 0.000 0.455 +0.029 22 0 429 0
30MAR27 7.50 C 0.362 0.362 0.362 0.361 +0.023 22 15 1,195 0
30MAR27 7.75 C 0.000 0.000 0.000 0.284 +0.018 22 0 36 0
30MAR27 8.00 C 0.000 0.000 0.000 0.220 +0.014 22 0 93 0
30MAR27 8.25 C 0.000 0.000 0.000 0.172 +0.014 22 0 75 0
30MAR27 8.50 C 0.000 0.000 0.000 0.132 +0.010 22 0 156 0
30MAR27 8.75 C 0.000 0.000 0.000 0.100 +0.007 22 0 160 0
30MAR27 9.00 C 0.000 0.000 0.000 0.075 +0.005 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.057 +0.005 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.042 +0.003 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.031 +0.002 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.023 +0.002 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.012 +0.001 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.686 +0.053 32 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.588 +0.051 30 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.493 +0.052 30 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.396 +0.050 29 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.300 +0.047 28 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.205 +0.045 27 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.112 +0.044 27 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 1.885 +0.050 26 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.667 +0.058 25 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.447 +0.049 23 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.253 +0.050 23 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.055 +0.059 22 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 0.913 +0.045 22 0 60 0
29JUN27 6.75 C 0.000 0.000 0.000 0.775 +0.047 22 0 60 0
29JUN27 7.00 C 0.000 0.000 0.000 0.654 +0.046 22 0 8 0
29JUN27 7.25 C 0.503 0.503 0.503 0.548 +0.045 22 10 10 +10
29JUN27 7.50 C 0.440 0.440 0.440 0.452 +0.039 22 10 24 +10
29JUN27 7.75 C 0.000 0.000 0.000 0.373 +0.038 22 0 10 0
29JUN27 8.00 C 0.000 0.000 0.000 0.305 +0.032 22 0 16 0
29JUN27 8.25 C 0.250 0.250 0.250 0.247 +0.027 22 61 61 +61
29JUN27 8.50 C 0.000 0.000 0.000 0.199 +0.024 22 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.161 +0.021 22 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.127 +0.016 22 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.102 +0.016 22 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.080 +0.012 22 0 0 0
29JUN27 9.75 C 0.000 0.000 0.000 0.063 +0.010 22 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.050 +0.009 22 0 0 0
TOTAL CALL 6,342 161,442 +1,981
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 90 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 86 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 82 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 79 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 75 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 72 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 69 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 65 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 62 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 59 0 480 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 56 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 49 0 1,587 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 41 0 2,403 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 34 0 26,547 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 28 0 24,380 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 -0.001 21 0 4,894 0
29JUN26 6.50 P 0.021 0.021 0.017 0.009 -0.004 21 68 8,276 +18
29JUN26 6.75 P 0.057 0.066 0.044 0.043 -0.012 21 570 6,958 +420
29JUN26 7.00 P 0.131 0.139 0.116 0.135 -0.027 21 113 7,448 +90
29JUN26 7.25 P 0.000 0.000 0.000 0.300 -0.048 22 0 10,295 0
29JUN26 7.50 P 0.000 0.000 0.000 0.509 -0.063 22 0 6 0
29JUN26 7.75 P 0.000 0.000 0.000 0.754 -0.066 27 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.005 -0.065 34 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 1.255 -0.065 40 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.500 -0.070 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.755 -0.065 52 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.000 -0.070 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.263 -0.057 69 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.512 -0.058 74 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.755 -0.065 72 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.005 -0.065 76 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.500 -0.070 0 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 35 0 200 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 25 0 200 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 -0.001 21 0 830 0
30JUL26 6.00 P 0.000 0.000 0.000 0.004 -0.002 21 0 639 0
30JUL26 6.25 P 0.000 0.000 0.000 0.016 -0.004 21 0 7,306 0
30JUL26 6.50 P 0.066 0.066 0.046 0.046 -0.010 21 565 2,307 +150
30JUL26 6.75 P 0.108 0.113 0.102 0.107 -0.014 21 140 2,006 -2
30JUL26 7.00 P 0.225 0.226 0.225 0.208 -0.027 21 40 1,348 -30
30JUL26 7.25 P 0.411 0.411 0.340 0.361 -0.042 21 70 1,447 +30
30JUL26 7.50 P 0.000 0.000 0.000 0.548 -0.050 21 0 280 0
30JUL26 7.75 P 0.000 0.000 0.000 0.761 -0.064 20 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.006 -0.064 24 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.255 -0.065 27 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.500 -0.070 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.755 -0.065 35 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.000 -0.070 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.263 -0.057 46 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.512 -0.058 49 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.755 -0.065 48 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.005 -0.065 51 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.500 -0.070 0 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 220 0
28AUG26 5.50 P 0.000 0.000 0.000 0.002 0.000 22 0 30 0
28AUG26 5.75 P 0.000 0.000 0.000 0.006 -0.001 22 0 410 0
28AUG26 6.00 P 0.000 0.000 0.000 0.016 -0.003 21 0 120 0
28AUG26 6.25 P 0.051 0.052 0.048 0.039 -0.007 21 70 629 +70
28AUG26 6.50 P 0.086 0.086 0.086 0.085 -0.012 21 30 1,675 0
28AUG26 6.75 P 0.168 0.168 0.155 0.155 -0.015 21 174 1,613 0
28AUG26 7.00 P 0.000 0.000 0.000 0.260 -0.029 21 0 1,348 0
28AUG26 7.25 P 0.000 0.000 0.000 0.406 -0.038 21 0 370 0
28AUG26 7.50 P 0.000 0.000 0.000 0.564 -0.067 19 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 0.785 -0.058 21 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.010 -0.065 21 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.255 -0.065 23 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.500 -0.070 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.755 -0.065 30 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.000 -0.070 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.263 -0.057 38 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.512 -0.058 41 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.755 -0.065 41 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.005 -0.065 43 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.500 -0.070 0 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 34 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 30 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 29 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 27 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 765 0
29SEP26 5.25 P 0.000 0.000 0.000 0.002 0.000 22 0 2,147 0
29SEP26 5.50 P 0.000 0.000 0.000 0.005 -0.001 21 0 36,782 0
29SEP26 5.75 P 0.000 0.000 0.000 0.013 -0.002 21 0 20,129 0
29SEP26 6.00 P 0.000 0.000 0.000 0.031 -0.004 21 0 10,431 0
29SEP26 6.25 P 0.076 0.076 0.071 0.065 -0.008 21 270 18,353 0
29SEP26 6.50 P 0.128 0.128 0.128 0.120 -0.014 21 30 2,365 0
29SEP26 6.75 P 0.204 0.204 0.204 0.198 -0.017 21 10 3,311 +7
29SEP26 7.00 P 0.000 0.000 0.000 0.305 -0.026 21 0 755 0
29SEP26 7.25 P 0.000 0.000 0.000 0.446 -0.036 21 0 679 0
29SEP26 7.50 P 0.000 0.000 0.000 0.620 -0.042 21 0 30 0
29SEP26 7.75 P 0.000 0.000 0.000 0.810 -0.054 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.025 -0.060 21 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.258 -0.064 21 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.503 -0.067 23 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.755 -0.065 26 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.000 -0.070 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.263 -0.057 34 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.512 -0.058 36 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.755 -0.065 36 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.005 -0.065 38 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.500 -0.070 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 21 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.003 0.000 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.004 -0.001 22 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.006 -0.001 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.008 -0.001 21 0 230 0
30DEC26 5.25 P 0.038 0.038 0.038 0.017 -0.003 21 50 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.034 -0.006 21 0 454 0
30DEC26 5.75 P 0.000 0.000 0.000 0.063 -0.008 21 0 357 0
30DEC26 6.00 P 0.110 0.114 0.110 0.106 -0.014 21 75 629 0
30DEC26 6.25 P 0.000 0.000 0.000 0.166 -0.012 21 0 1,152 0
30DEC26 6.50 P 0.000 0.000 0.000 0.239 -0.023 21 0 3,641 0
30DEC26 6.75 P 0.000 0.000 0.000 0.340 -0.028 21 0 3,898 0
30DEC26 7.00 P 0.000 0.000 0.000 0.462 -0.035 20 0 123 0
30DEC26 7.25 P 0.000 0.000 0.000 0.605 -0.042 20 0 590 0
30DEC26 7.50 P 0.000 0.000 0.000 0.767 -0.048 20 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 0.976 -0.053 21 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.174 -0.022 21 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.386 -0.018 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.606 -0.014 21 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.835 -0.031 21 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.067 -0.032 21 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.290 -0.045 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.529 -0.045 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.769 -0.090 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.010 -0.093 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.502 -0.092 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.004 -0.001 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.006 -0.001 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.007 -0.002 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.010 -0.002 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.013 -0.003 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.017 -0.003 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.022 -0.005 22 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.041 -0.006 22 0 20,445 0
30MAR27 5.50 P 0.000 0.000 0.000 0.070 -0.009 22 0 154 0
30MAR27 5.75 P 0.000 0.000 0.000 0.111 -0.013 22 0 655 0
30MAR27 6.00 P 0.000 0.000 0.000 0.167 -0.010 22 0 469 0
30MAR27 6.25 P 0.000 0.000 0.000 0.234 -0.014 22 0 663 0
30MAR27 6.50 P 0.000 0.000 0.000 0.317 -0.024 21 0 492 0
30MAR27 6.75 P 0.000 0.000 0.000 0.421 -0.030 21 0 265 0
30MAR27 7.00 P 0.000 0.000 0.000 0.544 -0.043 21 0 839 0
30MAR27 7.25 P 0.000 0.000 0.000 0.685 -0.043 21 0 1,298 0
30MAR27 7.50 P 0.000 0.000 0.000 0.842 -0.048 20 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.040 -0.026 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.233 -0.021 21 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.439 -0.013 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.654 -0.010 22 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.875 -0.011 22 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.102 -0.028 22 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.332 -0.030 22 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.560 -0.036 21 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.797 -0.062 20 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.037 -0.066 20 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.519 -0.079 0 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.009 0.000 22 0 100 0
29JUN27 4.50 P 0.000 0.000 0.000 0.012 0.000 22 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.016 0.000 22 0 30 0
29JUN27 4.70 P 0.000 0.000 0.000 0.020 0.000 22 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.025 -0.001 22 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.032 -0.001 22 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.039 -0.002 22 0 50 0
29JUN27 5.25 P 0.000 0.000 0.000 0.065 -0.003 22 0 3 0
29JUN27 5.50 P 0.000 0.000 0.000 0.102 -0.004 22 0 250 0
29JUN27 5.75 P 0.000 0.000 0.000 0.151 -0.006 22 0 63 0
29JUN27 6.00 P 0.000 0.000 0.000 0.215 -0.004 22 0 8 0
29JUN27 6.25 P 0.000 0.000 0.000 0.286 -0.009 22 0 9 0
29JUN27 6.50 P 0.000 0.000 0.000 0.373 -0.011 21 0 8 0
29JUN27 6.75 P 0.000 0.000 0.000 0.480 -0.015 21 0 132 0
29JUN27 7.00 P 0.000 0.000 0.000 0.604 -0.020 21 0 81 0
29JUN27 7.25 P 0.000 0.000 0.000 0.745 -0.024 21 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 0.905 -0.045 21 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.079 -0.022 21 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.264 -0.037 21 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.468 -0.011 21 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.677 -0.010 21 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.893 -0.041 21 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.112 -0.018 21 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.339 -0.034 21 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.570 -0.034 21 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.798 -0.061 19 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 3.037 -0.066 19 0 0 0
TOTAL PUT 2,275 277,729 +753
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.07
29JUN26 3.90 C 0.000 0.000 0.000 1.176 +0.031 40 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.076 +0.031 34 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.976 +0.030 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.876 +0.030 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.776 +0.030 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.677 +0.031 25 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.577 +0.034 20 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.478 +0.037 20 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.380 +0.039 18 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.278 +0.031 11 0 60 0
29JUN26 4.90 C 0.000 0.000 0.000 0.196 +0.037 16 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 0.135 +0.041 19 0 93 0
29JUN26 5.25 C 0.000 0.000 0.000 0.029 +0.014 19 0 76 0
29JUN26 5.50 C 0.000 0.000 0.000 0.004 +0.003 20 0 63 0
29JUN26 5.75 C 0.000 0.000 0.000 0.001 0.000 23 0 36 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 30 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 36 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 42 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 48 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 53 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.077 +0.028 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.977 +0.028 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.877 +0.028 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.778 +0.028 23 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.678 +0.031 19 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.578 +0.033 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.480 +0.035 18 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.380 +0.031 14 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.285 +0.024 14 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.214 +0.040 18 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.143 +0.020 17 0 411 0
30JUL26 5.25 C 0.000 0.000 0.000 0.047 +0.011 18 0 84 0
30JUL26 5.50 C 0.000 0.000 0.000 0.011 +0.003 18 0 5 0
30JUL26 5.75 C 0.000 0.000 0.000 0.002 +0.001 18 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 28 0 8 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.077 +0.028 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.977 +0.028 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.877 +0.028 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.778 +0.028 21 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.678 +0.031 17 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.579 +0.033 17 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.480 +0.035 16 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.383 +0.027 15 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.301 +0.028 17 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.227 +0.036 17 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.169 +0.023 17 0 260 0
28AUG26 5.25 C 0.000 0.000 0.000 0.078 +0.019 18 0 32 0
28AUG26 5.50 C 0.000 0.000 0.000 0.029 +0.009 18 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.010 +0.004 18 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.003 +0.001 18 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.177 +0.031 28 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.077 +0.028 24 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.977 +0.028 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.877 +0.028 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.778 +0.028 19 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.678 +0.028 17 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.579 +0.027 16 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.483 +0.022 16 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.400 +0.023 17 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.325 +0.020 18 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.254 +0.017 17 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.200 +0.020 17 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.108 +0.009 18 0 230 0
29SEP26 5.50 C 0.000 0.000 0.000 0.050 +0.003 18 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.021 +0.001 18 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.008 0.000 18 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.003 0.000 18 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 18 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 21 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.177 +0.031 21 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.078 +0.029 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.982 +0.031 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.877 +0.021 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.782 +0.007 17 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.697 +0.015 18 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.622 +0.010 19 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.555 +0.017 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.491 +0.022 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.432 +0.028 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.379 +0.038 20 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.330 +0.034 21 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.228 +0.029 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.152 +0.022 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.099 +0.019 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.062 +0.010 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.039 +0.008 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.024 +0.007 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.014 +0.004 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.008 +0.002 22 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.004 +0.001 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.177 +0.029 17 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.095 +0.027 21 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.982 +0.015 16 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.900 +0.022 18 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.824 +0.027 18 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.751 +0.036 19 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.684 +0.035 19 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.618 +0.032 19 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.558 +0.031 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.500 +0.027 20 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.448 +0.027 20 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.399 +0.024 20 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.295 +0.020 20 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.213 +0.017 20 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.150 +0.012 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.103 +0.008 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.072 +0.005 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.050 +0.004 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.033 +0.003 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.020 +0.001 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.013 +0.001 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.008 +0.001 21 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.105 +0.032 16 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.028 +0.039 18 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.952 +0.041 18 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.880 +0.042 19 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.810 +0.039 19 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.744 +0.039 19 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.682 +0.036 19 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.623 +0.036 20 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.567 +0.033 20 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.515 +0.032 20 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.467 +0.030 20 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.361 +0.026 20 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.274 +0.021 20 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.206 +0.018 20 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.161 +0.023 21 0 2 0
29JUN27 6.25 C 0.000 0.000 0.000 0.111 +0.011 20 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.081 +0.005 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.060 +0.007 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.042 +0.006 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.029 +0.004 21 0 0 0
TOTAL CALL 0 2,910 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 46 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 42 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 38 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 34 0 35 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 103 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 19 0 31 0
29JUN26 4.70 P 0.000 0.000 0.000 0.004 0.000 19 0 140 0
29JUN26 4.80 P 0.000 0.000 0.000 0.010 -0.003 19 0 159 0
29JUN26 4.90 P 0.000 0.000 0.000 0.025 -0.008 18 0 102 0
29JUN26 5.00 P 0.000 0.000 0.000 0.056 -0.013 19 0 189 0
29JUN26 5.25 P 0.000 0.000 0.000 0.208 -0.039 20 0 109 0
29JUN26 5.50 P 0.000 0.000 0.000 0.443 -0.037 28 0 58 0
29JUN26 5.75 P 0.000 0.000 0.000 0.696 -0.034 41 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.946 -0.034 51 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.196 -0.034 60 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.446 -0.034 68 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.696 -0.034 76 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.946 -0.034 83 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.196 -0.034 91 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.446 -0.034 97 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.696 -0.034 104 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.946 -0.034 110 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.002 0.000 18 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.004 -0.002 18 0 6 0
30JUL26 4.50 P 0.000 0.000 0.000 0.009 -0.005 18 0 120 0
30JUL26 4.60 P 0.022 0.023 0.022 0.019 -0.007 18 96 127 +96
30JUL26 4.70 P 0.039 0.039 0.039 0.036 -0.012 18 30 32 +30
30JUL26 4.80 P 0.000 0.000 0.000 0.062 -0.016 18 0 35 0
30JUL26 4.90 P 0.000 0.000 0.000 0.099 -0.019 18 0 36 0
30JUL26 5.00 P 0.000 0.000 0.000 0.149 -0.022 18 0 268 0
30JUL26 5.25 P 0.000 0.000 0.000 0.325 -0.021 19 0 47 0
30JUL26 5.50 P 0.000 0.000 0.000 0.549 -0.034 22 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.791 -0.015 26 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.038 -0.015 30 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.288 -0.015 35 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.537 -0.015 40 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.787 -0.013 44 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.036 -0.013 48 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.286 -0.013 52 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.535 -0.013 56 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 -0.001 17 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.003 -0.001 18 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.007 -0.001 18 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.013 -0.002 18 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.023 -0.003 18 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.039 -0.005 18 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.061 -0.009 18 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.092 -0.012 18 0 30 0
28AUG26 4.90 P 0.000 0.000 0.000 0.132 -0.016 18 0 8 0
28AUG26 5.00 P 0.000 0.000 0.000 0.182 -0.012 18 0 203 0
28AUG26 5.25 P 0.000 0.000 0.000 0.349 -0.034 19 0 38 0
28AUG26 5.50 P 0.000 0.000 0.000 0.563 -0.020 21 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.793 -0.034 22 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.038 -0.036 25 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.288 -0.035 30 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.537 -0.015 33 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.787 -0.035 37 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.036 -0.015 40 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.286 -0.015 44 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.535 -0.015 47 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 -0.001 18 0 18 0
29SEP26 4.00 P 0.000 0.000 0.000 0.002 -0.002 18 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.004 -0.003 18 0 43 0
29SEP26 4.20 P 0.000 0.000 0.000 0.008 -0.004 18 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.014 -0.007 18 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.023 -0.010 18 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.038 -0.012 18 0 62 0
29SEP26 4.60 P 0.000 0.000 0.000 0.057 -0.015 18 0 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.083 -0.020 18 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.117 -0.021 18 0 81 0
29SEP26 4.90 P 0.000 0.000 0.000 0.159 -0.022 18 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.206 -0.025 18 0 485 0
29SEP26 5.25 P 0.000 0.000 0.000 0.367 -0.021 19 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.575 -0.012 20 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.797 -0.030 21 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.039 -0.035 23 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.288 -0.035 26 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.537 -0.016 29 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.787 -0.035 33 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.036 -0.016 36 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.286 -0.015 39 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.535 -0.016 41 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.784 -0.016 43 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.033 -0.017 46 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.018 0.000 21 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.026 0.000 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.037 -0.001 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.051 -0.001 22 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.069 -0.001 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.090 -0.003 22 0 23 0
30DEC26 4.50 P 0.000 0.000 0.000 0.115 -0.005 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.146 -0.005 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.182 -0.007 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.221 -0.011 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.268 -0.011 22 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.319 -0.015 22 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.469 -0.010 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.650 -0.021 23 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.857 -0.025 24 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.083 -0.020 25 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.318 -0.015 27 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.554 -0.016 28 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.794 -0.028 29 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.040 -0.012 31 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.287 -0.014 32 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.535 -0.016 34 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.785 -0.015 36 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.033 -0.005 21 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.045 -0.006 21 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.059 -0.008 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.077 -0.008 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.098 -0.011 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.122 -0.013 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.151 -0.015 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.183 -0.018 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.222 -0.018 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.263 -0.022 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.310 -0.023 21 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.361 -0.027 21 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.509 -0.031 22 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.682 -0.037 22 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.880 -0.041 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.098 -0.046 24 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.333 -0.037 26 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.579 -0.023 28 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.832 -0.007 31 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.063 -0.017 31 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.304 -0.019 32 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.543 -0.023 32 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.065 -0.005 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.083 -0.006 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.104 -0.007 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.128 -0.007 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.155 -0.010 21 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.186 -0.010 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.221 -0.014 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.260 -0.014 21 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.303 -0.017 21 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.350 -0.018 21 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.401 -0.021 21 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.547 -0.025 22 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.716 -0.030 22 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 0.906 -0.036 22 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.117 -0.040 23 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.344 -0.036 24 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.585 -0.025 26 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.832 -0.008 28 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.067 -0.016 29 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.308 -0.015 30 0 0 0
TOTAL PUT 126 3,691 +126
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 9.70
29JUN26 7.50 C 0.000 0.000 0.000 2.211 +0.027 0 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 1.961 +0.039 0 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 1.712 +0.039 28 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 1.462 +0.025 0 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 1.213 +0.050 21 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 0.964 +0.049 19 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.720 +0.048 19 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.491 +0.045 19 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.297 +0.046 19 0 0 0
29JUN26 9.75 C 0.114 0.157 0.114 0.151 +0.028 19 58 84 +14
29JUN26 10.00 C 0.065 0.065 0.051 0.064 +0.012 18 381 560 +331
29JUN26 10.50 C 0.000 0.000 0.000 0.007 +0.002 19 0 472 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 21 0 845 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 28 0 1,150 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 34 0 1,378 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 40 0 726 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 46 0 2,048 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 51 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 56 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.001 0.000 61 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 65 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 70 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 74 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 78 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 82 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 86 0 10 0
30JUL26 7.50 C 0.000 0.000 0.000 2.219 +0.009 0 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.971 +0.009 0 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 1.725 +0.009 0 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 1.480 +0.010 0 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 1.237 +0.009 17 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 1.006 +0.047 19 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.786 +0.045 20 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.587 +0.041 20 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 0.418 +0.048 20 0 4 0
30JUL26 9.75 C 0.274 0.274 0.274 0.281 +0.036 20 10 17 0
30JUL26 10.00 C 0.156 0.161 0.156 0.182 +0.025 20 19 118 +19
30JUL26 10.50 C 0.083 0.083 0.083 0.062 +0.011 20 45 496 +45
30JUL26 11.00 C 0.000 0.000 0.000 0.016 +0.003 20 0 287 0
30JUL26 11.50 C 0.000 0.000 0.000 0.004 +0.001 20 0 737 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 21 0 217 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 0 65 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 28 0 145 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 31 0 42 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 2.219 +0.009 0 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.971 +0.009 0 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.725 +0.009 0 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.480 -0.024 0 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 1.247 -0.022 0 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 1.066 +0.048 21 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.863 +0.046 21 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.686 +0.055 21 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.520 +0.050 21 0 27 0
28AUG26 9.75 C 0.000 0.000 0.000 0.400 +0.050 21 0 15 0
28AUG26 10.00 C 0.000 0.000 0.000 0.289 +0.038 21 0 118 0
28AUG26 10.50 C 0.141 0.145 0.135 0.138 +0.019 21 120 165 0
28AUG26 11.00 C 0.000 0.000 0.000 0.058 +0.010 21 0 164 0
28AUG26 11.50 C 0.000 0.000 0.000 0.022 +0.005 21 0 386 0
28AUG26 12.00 C 0.000 0.000 0.000 0.008 +0.002 21 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.003 +0.001 22 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 22 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 2.252 +0.042 22 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 2.007 +0.009 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.764 +0.010 21 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.527 +0.013 21 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 1.251 -0.024 0 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 1.072 +0.053 20 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.870 +0.052 20 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.686 +0.028 20 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.520 +0.050 19 0 2 0
29SEP26 9.75 C 0.000 0.000 0.000 0.412 +0.062 20 0 115 0
29SEP26 10.00 C 0.000 0.000 0.000 0.289 +0.027 20 0 422 0
29SEP26 10.50 C 0.000 0.000 0.000 0.150 +0.027 20 0 366 0
29SEP26 11.00 C 0.000 0.000 0.000 0.068 +0.017 20 0 275 0
29SEP26 11.50 C 0.000 0.000 0.000 0.028 +0.009 20 0 399 0
29SEP26 12.00 C 0.000 0.000 0.000 0.011 +0.004 20 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.004 +0.001 20 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.002 +0.001 21 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 22 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 24 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 26 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 28 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 30 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 31 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 33 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 35 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 36 0 21 0
30DEC26 7.50 C 0.000 0.000 0.000 2.264 +0.010 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 2.029 +0.010 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.801 +0.010 23 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.585 +0.012 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 1.383 +0.019 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 1.193 +0.056 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 1.023 +0.055 23 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.870 +0.054 23 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.754 +0.092 23 0 0 0
30DEC26 9.75 C 0.648 0.648 0.648 0.630 +0.069 23 35 35 +35
30DEC26 10.00 C 0.000 0.000 0.000 0.496 +0.017 22 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 0.354 +0.039 23 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.233 +0.031 23 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.149 +0.025 23 0 72 0
30DEC26 12.00 C 0.173 0.173 0.173 0.092 +0.018 23 4 7,451 +4
30DEC26 12.50 C 0.000 0.000 0.000 0.055 +0.011 23 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.033 +0.008 23 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.019 +0.005 23 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.011 +0.003 23 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.006 +0.002 23 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.003 +0.001 22 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 25 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 26 0 31 0
30MAR27 7.50 C 0.000 0.000 0.000 2.324 +0.027 26 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 2.109 +0.042 25 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.903 +0.053 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.709 +0.062 25 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.482 +0.025 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 1.315 +0.036 23 0 0 0
30MAR27 9.00 C 1.165 1.165 1.165 1.216 +0.128 24 15 15 +15
30MAR27 9.25 C 0.000 0.000 0.000 1.041 +0.094 23 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 0.936 +0.119 24 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 0.812 +0.095 24 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.711 +0.092 24 0 150 0
30MAR27 10.50 C 0.000 0.000 0.000 0.530 +0.086 24 0 91 0
30MAR27 11.00 C 0.000 0.000 0.000 0.388 +0.077 24 0 75 0
30MAR27 11.50 C 0.000 0.000 0.000 0.279 +0.067 24 0 199 0
30MAR27 12.00 C 0.000 0.000 0.000 0.198 +0.054 24 0 200 0
30MAR27 12.50 C 0.000 0.000 0.000 0.139 +0.044 24 0 7 0
30MAR27 13.00 C 0.000 0.000 0.000 0.096 +0.034 24 0 188 0
30MAR27 13.50 C 0.000 0.000 0.000 0.065 +0.025 23 0 15 0
30MAR27 14.00 C 0.130 0.132 0.130 0.044 +0.019 24 47 347 0
30MAR27 14.50 C 0.115 0.115 0.115 0.029 +0.013 23 19 20 -19
30MAR27 15.00 C 0.100 0.100 0.100 0.020 +0.010 23 33 7 -26
30MAR27 15.50 C 0.088 0.088 0.088 0.013 +0.006 23 3 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.009 +0.005 24 0 10 0
29JUN27 7.50 C 0.000 0.000 0.000 2.395 +0.008 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 2.186 +0.009 24 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.987 +0.009 24 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.798 +0.010 23 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.600 -0.010 22 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 1.468 +0.023 23 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 1.314 +0.031 23 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 1.175 +0.018 23 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 1.049 +0.014 23 0 0 0
29JUN27 9.75 C 0.000 0.000 0.000 0.941 +0.014 23 0 90 0
29JUN27 10.00 C 0.000 0.000 0.000 0.834 +0.010 23 0 10 0
29JUN27 10.50 C 0.000 0.000 0.000 0.656 +0.008 23 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.516 +0.011 24 0 100 0
29JUN27 11.50 C 0.000 0.000 0.000 0.420 +0.014 24 0 0 0
29JUN27 12.00 C 0.000 0.000 0.000 0.322 +0.002 24 0 53 0
29JUN27 12.50 C 0.000 0.000 0.000 0.244 0.000 24 0 2 0
29JUN27 13.00 C 0.000 0.000 0.000 0.183 0.000 24 0 2 0
29JUN27 13.50 C 0.000 0.000 0.000 0.135 -0.001 24 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.102 -0.001 24 0 4 0
29JUN27 14.50 C 0.134 0.155 0.134 0.076 -0.001 24 61 31 +30
TOTAL CALL 850 28,464 +448
29JUN26 7.50 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 8.25 P 0.010 0.010 0.010 0.001 0.000 28 5 95 0
29JUN26 8.50 P 0.010 0.010 0.010 0.001 0.000 23 4 95 -4
29JUN26 8.75 P 0.000 0.000 0.000 0.002 0.000 20 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.007 -0.001 19 0 192 0
29JUN26 9.25 P 0.000 0.000 0.000 0.029 -0.004 19 0 135 0
29JUN26 9.50 P 0.137 0.137 0.135 0.085 -0.012 19 20 330 +1
29JUN26 9.75 P 0.000 0.000 0.000 0.192 -0.027 19 0 582 0
29JUN26 10.00 P 0.000 0.000 0.000 0.354 -0.035 19 0 742 0
29JUN26 10.50 P 0.000 0.000 0.000 0.801 -0.049 19 15 761 0
29JUN26 11.00 P 0.000 0.000 0.000 1.339 -0.011 43 0 604 0
29JUN26 11.50 P 0.000 0.000 0.000 1.854 +0.004 57 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 2.369 +0.019 71 0 546 0
29JUN26 12.50 P 0.000 0.000 0.000 2.884 +0.034 84 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 3.385 +0.035 94 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 3.884 +0.034 103 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 4.384 +0.034 111 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 4.884 +0.034 118 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 5.384 +0.034 126 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 5.884 +0.034 133 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 6.384 +0.034 139 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 6.884 +0.034 146 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 7.384 +0.034 152 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 7.842 -0.008 142 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.009 -0.001 20 0 15 0
30JUL26 8.75 P 0.000 0.000 0.000 0.023 -0.002 20 0 10 0
30JUL26 9.00 P 0.071 0.071 0.071 0.052 -0.005 20 19 173 +19
30JUL26 9.25 P 0.000 0.000 0.000 0.105 -0.008 20 0 35 0
30JUL26 9.50 P 0.215 0.215 0.215 0.185 -0.009 20 2 52 +2
30JUL26 9.75 P 0.000 0.000 0.000 0.296 -0.027 19 0 250 0
30JUL26 10.00 P 0.000 0.000 0.000 0.444 -0.040 19 0 187 0
30JUL26 10.50 P 0.000 0.000 0.000 0.833 -0.040 20 15 458 +15
30JUL26 11.00 P 0.000 0.000 0.000 1.340 -0.010 28 0 374 0
30JUL26 11.50 P 0.000 0.000 0.000 1.854 +0.004 37 0 167 0
30JUL26 12.00 P 0.000 0.000 0.000 2.369 +0.019 46 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 2.884 +0.034 54 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 3.385 +0.035 60 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 3.884 +0.034 66 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 4.384 +0.034 71 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 4.884 +0.034 76 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 5.384 +0.034 80 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 5.884 +0.034 85 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 6.384 +0.034 89 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 0.003 0.000 21 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 0.008 0.000 21 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 0.017 0.000 21 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 0.035 0.000 21 0 0 0
28AUG26 8.75 P 0.074 0.074 0.074 0.065 -0.001 21 15 36 +15
28AUG26 9.00 P 0.128 0.128 0.128 0.111 0.000 21 20 53 +20
28AUG26 9.25 P 0.000 0.000 0.000 0.182 -0.006 21 0 237 0
28AUG26 9.50 P 0.275 0.275 0.261 0.263 -0.009 21 30 412 +30
28AUG26 9.75 P 0.000 0.000 0.000 0.373 -0.015 20 0 110 0
28AUG26 10.00 P 0.000 0.000 0.000 0.535 -0.027 21 0 182 0
28AUG26 10.50 P 0.000 0.000 0.000 0.885 -0.033 21 0 72 0
28AUG26 11.00 P 0.000 0.000 0.000 1.352 +0.001 25 0 89 0
28AUG26 11.50 P 0.000 0.000 0.000 1.854 -0.019 31 0 39 0
28AUG26 12.00 P 0.000 0.000 0.000 2.369 -0.004 38 0 45 0
28AUG26 12.50 P 0.000 0.000 0.000 2.884 +0.011 45 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.385 +0.012 49 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 3.884 +0.011 54 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.384 +0.011 58 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 4.884 +0.011 62 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.384 +0.011 66 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 5.884 +0.011 70 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.005 +0.001 20 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 0.011 +0.001 20 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.023 +0.003 20 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.043 +0.003 20 0 100 0
29SEP26 8.50 P 0.000 0.000 0.000 0.075 +0.003 20 0 50 0
29SEP26 8.75 P 0.000 0.000 0.000 0.125 +0.003 20 0 171 0
29SEP26 9.00 P 0.000 0.000 0.000 0.193 +0.002 20 0 268 0
29SEP26 9.25 P 0.000 0.000 0.000 0.267 -0.016 19 0 202 0
29SEP26 9.50 P 0.000 0.000 0.000 0.374 -0.024 19 0 215 0
29SEP26 9.75 P 0.000 0.000 0.000 0.529 -0.012 20 0 177 0
29SEP26 10.00 P 0.000 0.000 0.000 0.689 -0.025 20 0 305 0
29SEP26 10.50 P 1.103 1.103 1.103 1.051 -0.025 20 20 765 0
29SEP26 11.00 P 0.000 0.000 0.000 1.503 0.000 22 0 386 0
29SEP26 11.50 P 0.000 0.000 0.000 2.002 +0.011 27 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.476 +0.048 29 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.957 +0.048 30 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.444 +0.049 32 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.884 0.000 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.384 +0.009 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 4.917 +0.044 36 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.384 +0.011 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.884 +0.011 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.384 +0.032 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 6.884 -0.053 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.384 -0.050 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 7.842 -0.089 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.046 +0.004 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 0.069 +0.005 22 0 10 0
30DEC26 8.00 P 0.100 0.100 0.100 0.102 +0.006 22 10 30 +10
30DEC26 8.25 P 0.000 0.000 0.000 0.146 +0.007 22 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.203 +0.007 22 0 272 0
30DEC26 8.75 P 0.000 0.000 0.000 0.273 +0.006 22 0 121 0
30DEC26 9.00 P 0.000 0.000 0.000 0.358 +0.006 22 0 232 0
30DEC26 9.25 P 0.000 0.000 0.000 0.456 +0.003 22 0 102 0
30DEC26 9.50 P 0.000 0.000 0.000 0.569 0.000 22 0 178 0
30DEC26 9.75 P 0.750 0.750 0.750 0.706 +0.006 22 5 46 +5
30DEC26 10.00 P 0.000 0.000 0.000 0.877 +0.001 23 0 337 0
30DEC26 10.50 P 0.000 0.000 0.000 1.245 +0.034 24 0 332 0
30DEC26 11.00 P 0.000 0.000 0.000 1.645 +0.033 25 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 2.082 +0.041 26 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.488 -0.001 24 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.957 +0.005 24 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.444 +0.017 26 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.914 +0.006 22 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.477 +0.015 35 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 4.917 +0.034 29 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.384 +0.009 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.884 +0.011 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.384 +0.022 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 6.884 -0.053 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.384 -0.050 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 7.842 -0.089 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.096 +0.018 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.133 +0.024 23 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.177 +0.023 23 0 61 0
30MAR27 8.25 P 0.000 0.000 0.000 0.235 +0.033 23 0 168 0
30MAR27 8.50 P 0.000 0.000 0.000 0.303 +0.033 23 0 38 0
30MAR27 8.75 P 0.000 0.000 0.000 0.381 +0.034 23 0 76 0
30MAR27 9.00 P 0.461 0.461 0.461 0.474 +0.043 23 2 95 +2
30MAR27 9.25 P 0.000 0.000 0.000 0.579 +0.031 23 0 155 0
30MAR27 9.50 P 0.000 0.000 0.000 0.693 +0.040 23 0 135 0
30MAR27 9.75 P 0.000 0.000 0.000 0.824 +0.027 23 0 89 0
30MAR27 10.00 P 0.000 0.000 0.000 0.975 +0.030 23 0 133 0
30MAR27 10.50 P 0.000 0.000 0.000 1.337 +0.038 24 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.728 +0.040 25 0 53 0
30MAR27 11.50 P 0.000 0.000 0.000 2.141 +0.042 25 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.576 +0.045 26 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.982 -0.001 24 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.445 -0.002 23 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.918 -0.005 22 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.477 +0.015 31 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.917 +0.027 26 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.384 +0.005 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.884 +0.011 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.384 +0.020 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 0.162 -0.005 24 0 10 0
29JUN27 7.75 P 0.000 0.000 0.000 0.212 -0.013 24 0 128 0
29JUN27 8.00 P 0.000 0.000 0.000 0.266 -0.008 24 0 103 0
29JUN27 8.25 P 0.000 0.000 0.000 0.342 -0.001 24 0 33 0
29JUN27 8.50 P 0.000 0.000 0.000 0.420 +0.001 24 0 17 0
29JUN27 8.75 P 0.000 0.000 0.000 0.513 +0.003 24 0 0 0
29JUN27 9.00 P 0.630 0.630 0.630 0.615 -0.001 25 2 49 +2
29JUN27 9.25 P 0.000 0.000 0.000 0.732 -0.001 25 0 7 0
29JUN27 9.50 P 0.000 0.000 0.000 0.854 -0.008 25 0 12 0
29JUN27 9.75 P 0.000 0.000 0.000 0.994 -0.022 25 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 1.139 -0.041 25 0 80 0
29JUN27 10.50 P 0.000 0.000 0.000 1.466 -0.044 25 0 90 0
29JUN27 11.00 P 1.941 1.941 1.941 1.832 -0.046 26 15 60 +15
29JUN27 11.50 P 0.000 0.000 0.000 2.232 -0.045 26 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.661 -0.035 27 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.113 -0.018 28 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.571 -0.008 29 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.028 0.000 29 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.485 +0.002 29 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 4.946 +0.004 28 0 0 0
TOTAL PUT 199 16,322 +132
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YZC - YANKUANG ENERGY CLOSING PRICE HK$ 14.01
29JUN26 5.50 C 0.00 0.00 0.00 8.52 -0.62 144 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.27 -0.64 135 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.02 -0.62 125 0 15 0
29JUN26 6.25 C 0.00 0.00 0.00 7.77 -0.64 116 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.52 -0.61 105 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 7.27 -0.63 88 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 7.02 -0.63 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.77 -0.62 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.52 -0.66 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.27 -0.63 0 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 6.02 -0.64 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.77 -0.66 0 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 5.52 -0.61 0 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 5.27 -0.63 0 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 5.02 -0.64 0 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 4.77 -0.62 0 0 80 0
29JUN26 9.50 C 0.00 0.00 0.00 4.52 -0.64 0 0 17 0
29JUN26 9.75 C 0.00 0.00 0.00 4.27 -0.63 0 0 30 0
29JUN26 10.00 C 0.00 0.00 0.00 4.03 -0.63 63 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 3.53 -0.69 53 0 96 0
29JUN26 11.00 C 2.72 2.72 2.72 3.03 -0.68 45 3 19 -3
29JUN26 11.50 C 2.40 2.40 2.40 2.55 -0.58 49 1 32 -1
29JUN26 12.00 C 0.00 0.00 0.00 2.02 -0.68 0 0 569 0
29JUN26 12.50 C 0.00 0.00 0.00 1.65 -0.59 49 0 909 0
29JUN26 13.00 C 1.40 1.40 1.04 1.26 -0.48 49 32 752 -32
29JUN26 13.50 C 1.03 1.03 1.03 0.92 -0.43 49 15 247 -15
29JUN26 14.00 C 0.55 0.61 0.54 0.65 -0.40 49 283 499 +241
29JUN26 14.50 C 0.54 0.54 0.54 0.45 -0.31 50 15 191 0
29JUN26 15.00 C 0.22 0.22 0.22 0.29 -0.24 50 50 656 0
29JUN26 15.50 C 0.31 0.31 0.21 0.18 -0.18 50 3 117 -1
29JUN26 16.00 C 0.14 0.14 0.14 0.11 -0.13 50 1 399 0
29JUN26 16.50 C 0.14 0.14 0.14 0.06 -0.09 49 15 455 -15
29JUN26 17.00 C 0.08 0.08 0.08 0.04 -0.05 51 5 533 -5
29JUN26 17.50 C 0.00 0.00 0.00 0.02 -0.04 50 0 144 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 93 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 44 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 70 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 106 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 108 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 150 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 90 0 268 0
30JUL26 9.50 C 0.00 0.00 0.00 4.52 -0.64 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.28 -0.62 56 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.03 -0.63 52 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.53 -0.69 45 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.03 -0.68 38 0 1 0
30JUL26 11.50 C 0.00 0.00 0.00 2.57 -0.60 46 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.13 -0.59 46 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.73 -0.51 46 0 35 0
30JUL26 13.00 C 1.17 1.17 1.12 1.37 -0.44 46 17 83 -15
30JUL26 13.50 C 0.90 0.93 0.90 1.09 -0.40 47 6 146 0
30JUL26 14.00 C 0.00 0.00 0.00 0.84 -0.34 47 0 478 0
30JUL26 14.50 C 0.58 0.58 0.58 0.64 -0.28 47 2 587 -2
30JUL26 15.00 C 0.00 0.00 0.00 0.47 -0.24 46 0 355 0
30JUL26 15.50 C 0.36 0.36 0.36 0.35 -0.19 46 1 166 +1
30JUL26 16.00 C 0.00 0.00 0.00 0.26 -0.14 46 0 294 0
30JUL26 16.50 C 0.23 0.23 0.23 0.19 -0.11 47 2 1,819 0
30JUL26 17.00 C 0.00 0.00 0.00 0.13 -0.09 46 0 121 0
30JUL26 17.50 C 0.00 0.00 0.00 0.10 -0.06 47 0 158 0
30JUL26 18.00 C 0.00 0.00 0.00 0.07 -0.04 47 0 84 0
30JUL26 18.50 C 0.00 0.00 0.00 0.05 -0.03 47 0 109 0
30JUL26 19.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 249 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 182 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 360 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 444 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 740 0
28AUG26 9.50 C 0.00 0.00 0.00 4.53 -0.63 53 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.28 -0.62 49 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.03 -0.63 46 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.54 -0.68 45 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.07 -0.64 45 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.58 -0.61 40 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.15 -0.64 40 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.86 -0.49 45 0 18 0
28AUG26 13.00 C 0.00 0.00 0.00 1.54 -0.40 45 0 64 0
28AUG26 13.50 C 1.29 1.29 1.10 1.28 -0.34 46 4 127 +4
28AUG26 14.00 C 1.12 1.15 1.00 1.07 -0.32 46 27 67 +21
28AUG26 14.50 C 0.00 0.00 0.00 0.88 -0.27 47 0 84 0
28AUG26 15.00 C 0.00 0.00 0.00 0.71 -0.23 46 0 102 0
28AUG26 15.50 C 0.00 0.00 0.00 0.56 -0.20 46 0 111 0
28AUG26 16.00 C 0.46 0.46 0.46 0.45 -0.16 46 1 180 0
28AUG26 16.50 C 0.41 0.41 0.41 0.35 -0.14 46 2 70 0
28AUG26 17.00 C 0.00 0.00 0.00 0.28 -0.11 46 0 22 0
28AUG26 17.50 C 0.26 0.26 0.26 0.21 -0.10 46 15 83 +15
28AUG26 18.00 C 0.27 0.27 0.27 0.17 -0.07 46 2 76 0
28AUG26 18.50 C 0.23 0.23 0.20 0.13 -0.06 46 17 7 -8
28AUG26 19.00 C 0.00 0.00 0.00 0.10 -0.05 46 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.08 -0.04 46 0 18 0
28AUG26 20.00 C 0.14 0.14 0.14 0.06 -0.03 46 15 200 -15
28AUG26 21.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 7.27 -0.63 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.02 -0.63 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.77 -0.62 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.52 -0.66 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.27 -0.63 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.02 -0.64 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.77 -0.66 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.52 -0.61 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.27 -0.63 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.02 -0.64 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.78 -0.62 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.53 -0.63 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.28 -0.62 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.03 -0.63 41 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 3.57 -0.65 45 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.07 -0.66 39 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 2.65 -0.63 41 0 24 0
29SEP26 12.00 C 2.03 2.03 2.03 2.28 -0.60 42 3 149 +3
29SEP26 12.50 C 0.00 0.00 0.00 2.03 -0.43 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.76 -0.36 46 0 76 0
29SEP26 13.50 C 1.34 1.34 1.34 1.47 -0.37 45 15 91 0
29SEP26 14.00 C 1.14 1.20 1.12 1.25 -0.31 45 257 308 +227
29SEP26 14.50 C 0.97 1.08 0.97 1.07 -0.28 45 305 254 +206
29SEP26 15.00 C 0.83 0.84 0.83 0.92 -0.23 46 17 331 +17
29SEP26 15.50 C 0.70 0.79 0.70 0.77 -0.23 46 30 208 +8
29SEP26 16.00 C 0.61 0.65 0.61 0.64 -0.17 46 111 141 +96
29SEP26 16.50 C 0.53 0.53 0.53 0.53 -0.18 46 53 559 +53
29SEP26 17.00 C 0.46 0.46 0.46 0.44 -0.16 46 53 917 +14
29SEP26 17.50 C 0.00 0.00 0.00 0.35 -0.14 45 0 400 0
29SEP26 18.00 C 0.38 0.39 0.38 0.29 -0.12 45 18 127 +16
29SEP26 18.50 C 0.00 0.00 0.00 0.24 -0.10 46 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.19 -0.09 45 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.16 -0.07 46 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 -0.06 46 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 -0.05 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 -0.03 46 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 79 0
30DEC26 7.25 C 0.00 0.00 0.00 6.77 -0.62 0 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 6.52 -0.66 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.27 -0.63 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.02 -0.64 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.77 -0.66 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.52 -0.61 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.28 -0.62 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.03 -0.63 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.79 -0.61 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.56 -0.60 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.33 -0.58 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.03 -0.64 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.60 -0.64 36 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 3.24 -0.55 38 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 2.90 -0.52 39 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 2.59 -0.46 39 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 2.32 -0.43 40 0 5 0
30DEC26 13.00 C 0.00 0.00 0.00 2.12 -0.35 42 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 1.88 -0.33 42 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 1.61 -0.37 41 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.41 -0.35 41 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 1.25 -0.34 41 0 181 0
30DEC26 15.50 C 0.00 0.00 0.00 1.10 -0.29 42 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.99 -0.24 42 0 154 0
30DEC26 16.50 C 0.00 0.00 0.00 0.88 -0.21 43 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.77 -0.20 43 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.66 -0.21 42 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.58 -0.21 42 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.50 -0.19 42 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.43 -0.18 42 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.38 -0.15 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.32 -0.14 42 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.24 -0.11 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.18 -0.09 42 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.13 -0.08 42 0 61 0
30MAR27 9.50 C 0.00 0.00 0.00 4.70 -0.49 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.51 -0.45 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.32 -0.42 42 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 3.85 -0.53 38 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 3.52 -0.48 39 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 3.21 -0.45 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.93 -0.41 40 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 2.66 -0.39 40 0 1 0
30MAR27 13.00 C 0.00 0.00 0.00 2.42 -0.33 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.19 -0.29 41 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 1.98 -0.27 41 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 1.79 -0.25 41 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.62 -0.30 41 0 12 0
30MAR27 15.50 C 0.00 0.00 0.00 1.47 -0.28 41 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.31 -0.23 41 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 1.23 -0.17 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.12 -0.17 43 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.01 -0.15 43 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.91 -0.13 43 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.81 -0.13 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.73 -0.10 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.65 -0.10 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.58 -0.09 42 0 110 0
30MAR27 21.00 C 0.00 0.00 0.00 0.47 -0.07 42 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.37 -0.06 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.30 -0.05 42 0 50 0
29JUN27 9.75 C 0.00 0.00 0.00 4.67 -0.43 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.50 -0.41 40 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.15 -0.39 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.83 -0.36 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.41 -0.46 38 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 3.15 -0.41 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.88 -0.42 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.65 -0.37 39 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.42 -0.36 39 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 2.22 -0.34 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.03 -0.33 39 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.85 -0.33 39 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 1.71 -0.30 40 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 1.58 -0.28 40 0 16 0
29JUN27 16.50 C 0.00 0.00 0.00 1.47 -0.22 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.36 -0.21 41 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.23 -0.24 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.13 -0.21 41 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 1.03 -0.19 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.93 -0.19 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.85 -0.17 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.78 -0.15 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.64 -0.14 41 0 0 0
TOTAL CALL 1,396 22,490 +810
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 151 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 144 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 137 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 131 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 125 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 119 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 113 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 108 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 102 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 97 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 92 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 84 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 119 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 +0.01 52 0 133 0
29JUN26 12.00 P 0.08 0.08 0.08 0.06 +0.02 50 15 1,705 0
29JUN26 12.50 P 0.00 0.00 0.00 0.13 +0.06 51 0 1,048 0
29JUN26 13.00 P 0.27 0.29 0.25 0.23 +0.09 49 18 1,103 +13
29JUN26 13.50 P 0.50 0.50 0.46 0.39 +0.14 49 81 477 -30
29JUN26 14.00 P 0.55 0.74 0.55 0.62 +0.21 49 107 821 -62
29JUN26 14.50 P 1.00 1.00 1.00 0.91 +0.29 49 2 648 0
29JUN26 15.00 P 0.00 0.00 0.00 1.27 +0.38 51 0 280 0
29JUN26 15.50 P 0.00 0.00 0.00 1.65 +0.42 50 0 424 0
29JUN26 16.00 P 0.00 0.00 0.00 2.14 +0.51 58 0 323 0
29JUN26 16.50 P 0.00 0.00 0.00 2.61 +0.56 62 0 97 0
29JUN26 17.00 P 0.00 0.00 0.00 3.07 +0.58 63 0 138 0
29JUN26 17.50 P 0.00 0.00 0.00 3.54 +0.54 64 0 95 0
29JUN26 18.00 P 0.00 0.00 0.00 4.07 +0.63 77 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 4.59 +0.63 87 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.05 +0.61 84 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.52 +0.60 81 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.04 +0.62 92 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.04 +0.62 102 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.04 +0.62 111 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.04 +0.62 120 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 124 0
30JUL26 10.50 P 0.00 0.00 0.00 0.06 +0.02 47 0 58 0
30JUL26 11.00 P 0.00 0.00 0.00 0.10 +0.03 46 0 77 0
30JUL26 11.50 P 0.00 0.00 0.00 0.18 +0.07 47 0 92 0
30JUL26 12.00 P 0.33 0.33 0.32 0.27 +0.09 45 47 160 +32
30JUL26 12.50 P 0.40 0.50 0.40 0.41 +0.13 45 91 298 +30
30JUL26 13.00 P 0.59 0.71 0.59 0.59 +0.17 45 136 232 +43
30JUL26 13.50 P 0.93 0.97 0.89 0.81 +0.21 44 120 425 +113
30JUL26 14.00 P 0.00 0.00 0.00 1.09 +0.28 45 0 446 0
30JUL26 14.50 P 0.00 0.00 0.00 1.42 +0.35 46 0 549 0
30JUL26 15.00 P 0.00 0.00 0.00 1.77 +0.40 46 0 923 0
30JUL26 15.50 P 0.00 0.00 0.00 2.16 +0.43 46 0 660 0
30JUL26 16.00 P 0.00 0.00 0.00 2.64 +0.54 51 0 308 0
30JUL26 16.50 P 0.00 0.00 0.00 3.08 +0.56 53 0 375 0
30JUL26 17.00 P 0.00 0.00 0.00 3.53 +0.59 54 0 120 0
30JUL26 17.50 P 4.18 4.18 4.18 4.00 +0.55 56 10 0 -10
30JUL26 18.00 P 0.00 0.00 0.00 4.51 +0.67 61 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.93 +0.55 57 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.41 +0.64 58 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.91 +0.59 61 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.35 +0.64 52 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 7.34 +0.65 54 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 8.34 +0.66 60 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.04 +0.02 45 0 0 0
28AUG26 9.75 P 0.07 0.07 0.07 0.06 +0.03 46 15 15 +15
28AUG26 10.00 P 0.00 0.00 0.00 0.08 +0.03 46 0 0 0
28AUG26 10.50 P 0.13 0.13 0.13 0.13 +0.05 46 15 15 +15
28AUG26 11.00 P 0.20 0.20 0.20 0.20 +0.07 45 15 16 +15
28AUG26 11.50 P 0.00 0.00 0.00 0.29 +0.09 45 0 77 0
28AUG26 12.00 P 0.00 0.00 0.00 0.42 +0.12 44 0 266 0
28AUG26 12.50 P 0.63 0.63 0.63 0.60 +0.17 45 15 100 +15
28AUG26 13.00 P 0.76 0.84 0.76 0.78 +0.19 44 21 80 +21
28AUG26 13.50 P 0.00 0.00 0.00 1.02 +0.23 44 0 46 0
28AUG26 14.00 P 1.33 1.33 1.33 1.30 +0.28 44 1 77 +1
28AUG26 14.50 P 0.00 0.00 0.00 1.62 +0.34 45 0 191 0
28AUG26 15.00 P 0.00 0.00 0.00 1.97 +0.39 46 0 100 0
28AUG26 15.50 P 0.00 0.00 0.00 2.39 +0.46 48 0 76 0
28AUG26 16.00 P 0.00 0.00 0.00 2.76 +0.47 47 0 106 0
28AUG26 16.50 P 0.00 0.00 0.00 3.22 +0.54 50 0 75 0
28AUG26 17.00 P 0.00 0.00 0.00 3.66 +0.56 51 0 180 0
28AUG26 17.50 P 0.00 0.00 0.00 4.08 +0.55 51 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 4.59 +0.62 55 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.02 +0.61 54 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.48 +0.62 54 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.92 +0.57 52 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.46 +0.66 59 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.45 +0.67 63 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.35 +0.66 53 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 +0.01 45 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 +0.02 45 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 +0.03 47 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 +0.02 45 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 +0.02 45 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 +0.03 46 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.15 +0.05 46 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.22 +0.06 45 0 27 0
29SEP26 11.00 P 0.31 0.31 0.31 0.31 +0.08 45 3 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.42 +0.09 44 0 36 0
29SEP26 12.00 P 0.00 0.00 0.00 0.59 +0.14 45 0 31 0
29SEP26 12.50 P 0.00 0.00 0.00 0.77 +0.17 45 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 0.98 +0.20 45 0 30 0
29SEP26 13.50 P 1.30 1.30 1.30 1.23 +0.23 45 15 54 +15
29SEP26 14.00 P 1.35 1.35 1.35 1.52 +0.26 45 5 65 +5
29SEP26 14.50 P 0.00 0.00 0.00 1.84 +0.28 46 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.19 +0.40 47 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 2.55 +0.42 47 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 2.94 +0.44 48 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 3.36 +0.45 49 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 3.78 +0.48 50 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 4.22 +0.51 51 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 4.68 +0.53 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.10 +0.54 51 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 5.56 +0.56 52 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.05 +0.58 54 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.56 +0.66 58 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.56 +0.75 63 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.46 +0.72 60 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.43 +0.66 62 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.03 +0.01 44 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 +0.01 43 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 0.00 42 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 +0.03 43 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.14 +0.03 42 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.17 +0.03 42 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.21 +0.03 42 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.25 +0.04 42 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 0.30 +0.05 43 0 90 0
30DEC26 10.50 P 0.00 0.00 0.00 0.40 +0.06 42 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.54 +0.10 42 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 0.69 +0.11 42 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.87 +0.14 42 0 8,155 0
30DEC26 12.50 P 0.00 0.00 0.00 1.08 +0.17 42 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 1.33 +0.22 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.59 +0.26 43 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.88 +0.29 43 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 2.18 +0.28 44 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 2.51 +0.29 44 0 38 0
30DEC26 15.50 P 0.00 0.00 0.00 2.86 +0.27 44 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 3.23 +0.30 44 0 7 0
30DEC26 16.50 P 0.00 0.00 0.00 3.61 +0.32 45 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 4.02 +0.39 45 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 4.43 +0.37 46 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 4.86 +0.39 46 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.30 +0.44 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.76 +0.47 48 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.22 +0.49 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.68 +0.50 50 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.65 +0.57 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.63 +0.63 56 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.59 +0.65 58 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.34 +0.07 42 0 14 0
30MAR27 9.75 P 0.00 0.00 0.00 0.42 +0.11 43 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.44 +0.09 41 0 17 0
30MAR27 10.50 P 0.58 0.58 0.58 0.58 +0.11 41 5 11 +5
30MAR27 11.00 P 0.00 0.00 0.00 0.72 +0.14 41 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.90 +0.18 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.09 +0.20 41 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 1.30 +0.22 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.60 +0.30 42 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.89 +0.34 43 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.17 +0.31 43 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 2.49 +0.34 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.81 +0.44 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.16 +0.46 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.51 +0.39 44 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 3.89 +0.42 44 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 4.27 +0.43 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.68 +0.46 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.09 +0.47 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.51 +0.48 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.94 +0.49 46 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.39 +0.51 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.84 +0.51 48 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 7.77 +0.55 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.72 +0.61 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.66 +0.63 52 0 0 0
29JUN27 9.75 P 0.45 0.45 0.45 0.50 +0.09 40 5 7 +5
29JUN27 10.00 P 0.00 0.00 0.00 0.56 +0.06 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.72 +0.10 41 0 5 0
29JUN27 11.00 P 0.00 0.00 0.00 0.87 +0.14 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.05 +0.15 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.28 +0.21 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.50 +0.20 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.77 +0.24 41 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 2.00 +0.22 40 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.33 +0.27 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 2.65 +0.30 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.97 +0.31 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.32 +0.33 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.66 +0.32 42 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.04 +0.35 43 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 4.42 +0.36 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.80 +0.36 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.21 +0.39 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.63 +0.41 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.05 +0.42 44 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.49 +0.45 45 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.93 +0.45 45 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.84 +0.48 46 0 0 0
TOTAL PUT 742 29,067 +241
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 10.53
29JUN26 8.00 C 0.00 0.00 0.00 2.54 -0.02 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.29 -0.02 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.04 -0.03 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.80 -0.02 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.56 -0.02 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.32 -0.03 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.10 -0.02 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.89 -0.03 39 0 0 0
29JUN26 10.00 C 0.63 0.63 0.61 0.70 -0.03 39 4 29 +4
29JUN26 10.50 C 0.37 0.37 0.37 0.39 -0.05 38 15 53 +15
29JUN26 11.00 C 0.00 0.00 0.00 0.20 -0.03 39 0 121 0
29JUN26 11.50 C 0.00 0.00 0.00 0.09 -0.02 39 0 791 0
29JUN26 12.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 140 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 0.00 43 0 49 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 89 0
29JUN26 13.50 C 0.02 0.02 0.02 0.01 0.00 52 3 20 -3
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 95 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 214 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 119 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 81 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 86 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 90 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 116 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 149 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 155 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 175 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 180 0 1 0
30JUL26 8.00 C 0.00 0.00 0.00 2.58 -0.02 41 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.34 -0.02 40 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.11 -0.02 40 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.89 -0.02 41 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.68 -0.02 41 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.48 -0.01 41 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.29 -0.01 41 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.11 -0.02 41 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.96 -0.03 42 0 30 0
30JUL26 10.50 C 0.00 0.00 0.00 0.68 -0.03 41 0 176 0
30JUL26 11.00 C 0.46 0.46 0.46 0.47 -0.02 41 15 439 0
30JUL26 11.50 C 0.00 0.00 0.00 0.32 0.00 42 0 215 0
30JUL26 12.00 C 0.21 0.21 0.21 0.21 0.00 42 6 307 0
30JUL26 12.50 C 0.00 0.00 0.00 0.13 0.00 42 0 100 0
30JUL26 13.00 C 0.00 0.00 0.00 0.08 0.00 42 0 25 0
30JUL26 13.50 C 0.08 0.08 0.08 0.05 0.00 42 1 370 -1
30JUL26 14.00 C 0.00 0.00 0.00 0.03 0.00 43 0 51 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 147 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.65 -0.02 43 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.43 -0.02 43 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.22 -0.02 43 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.02 -0.01 44 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.82 -0.02 43 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.64 -0.01 43 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.47 -0.01 43 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.29 -0.03 42 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.15 -0.06 43 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.90 -0.04 43 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.69 -0.02 44 0 72 0
28AUG26 11.50 C 0.00 0.00 0.00 0.53 -0.01 44 0 129 0
28AUG26 12.00 C 0.00 0.00 0.00 0.39 0.00 44 0 201 0
28AUG26 12.50 C 0.00 0.00 0.00 0.28 -0.01 44 0 178 0
28AUG26 13.00 C 0.00 0.00 0.00 0.20 -0.01 44 0 82 0
28AUG26 13.50 C 0.16 0.16 0.16 0.14 -0.01 43 3 32 0
28AUG26 14.00 C 0.00 0.00 0.00 0.10 0.00 44 0 4 0
28AUG26 14.50 C 0.00 0.00 0.00 0.07 0.00 44 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.71 -0.02 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.50 -0.02 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.30 -0.02 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.10 -0.02 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.92 -0.02 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.74 -0.02 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.58 -0.02 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.42 -0.02 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.28 -0.02 41 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 1.02 -0.02 41 0 120 0
29SEP26 11.00 C 0.00 0.00 0.00 0.81 -0.01 41 0 60 0
29SEP26 11.50 C 0.00 0.00 0.00 0.65 -0.01 42 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 0.50 -0.01 42 0 22 0
29SEP26 12.50 C 0.00 0.00 0.00 0.38 -0.01 42 0 10 0
29SEP26 13.00 C 0.00 0.00 0.00 0.29 -0.01 42 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.22 -0.01 42 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.16 -0.01 42 0 29 0
29SEP26 14.50 C 0.00 0.00 0.00 0.12 0.00 42 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.09 0.00 42 0 96 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 59 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 0.00 42 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 0.00 41 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 40 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.92 -0.02 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.74 -0.02 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.55 -0.02 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.38 -0.02 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.22 -0.02 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.06 -0.02 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.91 -0.02 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.77 -0.02 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.64 -0.01 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.39 -0.02 41 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 1.18 -0.02 41 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 1.00 -0.01 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.84 -0.01 41 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.70 -0.01 41 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.58 -0.02 41 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.49 -0.01 42 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.40 -0.01 41 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.33 -0.01 41 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.28 0.00 42 0 100 0
30DEC26 15.50 C 0.00 0.00 0.00 0.23 0.00 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.19 0.00 42 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.15 -0.01 41 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 0.00 42 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 -0.01 41 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 0.00 42 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 0.00 42 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 43 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.12 -0.02 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.95 -0.02 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.78 -0.02 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.62 -0.02 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.46 -0.02 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.32 -0.02 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.18 -0.02 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.05 -0.01 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.92 -0.02 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.68 -0.02 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.48 -0.01 42 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 1.29 -0.01 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.12 -0.02 41 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.98 -0.01 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.85 -0.01 41 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.74 -0.01 41 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.64 -0.01 41 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.55 -0.01 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.48 -0.01 41 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.41 -0.01 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.36 0.00 41 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.31 -0.01 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.27 0.00 42 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.23 -0.01 41 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.20 0.00 41 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.15 0.00 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.13 0.00 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.11 0.00 41 0 101 0
29JUN27 8.00 C 0.00 0.00 0.00 3.31 -0.01 42 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.14 -0.02 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.98 -0.02 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.83 -0.02 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.69 -0.01 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.55 -0.01 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.41 -0.02 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.29 -0.01 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.16 -0.02 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.94 -0.01 41 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.73 -0.02 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.55 -0.01 41 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.38 -0.01 41 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.23 -0.01 41 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.09 -0.02 41 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.97 -0.02 41 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.87 -0.01 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.77 -0.01 41 0 0 0
29JUN27 15.00 C 0.70 0.70 0.70 0.68 -0.02 41 1 1 +1
29JUN27 15.50 C 0.00 0.00 0.00 0.61 -0.01 41 0 1 0
TOTAL CALL 48 7,722 +16
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 0.00 39 0 49 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 51 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 -0.01 38 0 92 0
29JUN26 10.00 P 0.15 0.15 0.15 0.15 -0.01 38 4 794 +4
29JUN26 10.50 P 0.00 0.00 0.00 0.36 +0.01 39 0 190 0
29JUN26 11.00 P 0.00 0.00 0.00 0.64 0.00 37 0 586 0
29JUN26 11.50 P 0.00 0.00 0.00 1.04 0.00 38 0 169 0
29JUN26 12.00 P 0.00 0.00 0.00 1.49 +0.01 38 0 71 0
29JUN26 12.50 P 0.00 0.00 0.00 1.97 +0.01 0 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 2.47 +0.02 0 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 2.97 +0.02 0 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 3.47 +0.02 0 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 3.97 +0.02 0 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 4.47 +0.02 0 0 0 -2
29JUN26 15.50 P 0.00 0.00 0.00 4.97 +0.02 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.47 +0.02 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.97 +0.02 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.47 +0.02 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.97 +0.02 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.47 +0.02 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.97 +0.02 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.47 +0.02 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.97 +0.02 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.47 +0.02 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.47 +0.02 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.47 +0.02 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.47 +0.02 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.47 +0.02 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.47 +0.02 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.47 +0.02 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.47 +0.02 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.47 +0.02 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 18.47 +0.02 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 19.47 +0.02 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 20.47 +0.02 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.08 +0.01 41 0 21 0
30JUL26 9.00 P 0.00 0.00 0.00 0.12 +0.01 42 0 30 0
30JUL26 9.25 P 0.00 0.00 0.00 0.16 +0.01 41 0 20 0
30JUL26 9.50 P 0.00 0.00 0.00 0.22 +0.01 41 0 10 0
30JUL26 9.75 P 0.00 0.00 0.00 0.29 +0.01 40 0 70 0
30JUL26 10.00 P 0.00 0.00 0.00 0.39 +0.02 41 0 29 0
30JUL26 10.50 P 0.61 0.61 0.61 0.61 +0.03 41 45 60 -45
30JUL26 11.00 P 0.00 0.00 0.00 0.91 +0.05 42 0 306 0
30JUL26 11.50 P 0.00 0.00 0.00 1.24 +0.01 41 0 50 0
30JUL26 12.00 P 0.00 0.00 0.00 1.63 +0.02 41 0 205 0
30JUL26 12.50 P 0.00 0.00 0.00 2.06 +0.02 41 0 3 0
30JUL26 13.00 P 0.00 0.00 0.00 2.51 +0.02 41 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 2.99 +0.02 42 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.47 +0.02 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.97 +0.02 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.47 +0.02 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.97 +0.02 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.47 +0.02 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.97 +0.02 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.47 +0.02 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.97 +0.02 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.47 +0.02 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.10 0.00 43 0 5 0
28AUG26 8.50 P 0.00 0.00 0.00 0.14 +0.01 44 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.19 +0.01 44 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.24 +0.01 43 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.30 +0.01 43 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.39 +0.02 44 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 0.48 +0.03 44 0 18 0
28AUG26 10.00 P 0.60 0.60 0.60 0.56 +0.01 43 10 10 -10
28AUG26 10.50 P 0.00 0.00 0.00 0.81 +0.03 43 0 10 0
28AUG26 11.00 P 0.00 0.00 0.00 1.10 +0.05 44 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 1.42 +0.01 43 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 1.79 +0.02 43 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 2.19 +0.02 44 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.61 +0.02 43 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.05 +0.01 43 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.52 +0.02 44 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 3.99 +0.02 43 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.48 +0.02 44 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.97 +0.02 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.47 +0.02 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.97 +0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.15 0.00 41 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.20 0.00 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.25 0.00 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.32 0.00 42 0 15 0
29SEP26 9.25 P 0.00 0.00 0.00 0.40 +0.02 42 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.48 +0.02 42 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.57 +0.02 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.68 +0.03 42 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 0.91 +0.03 41 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.19 0.00 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.52 +0.01 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.87 +0.01 41 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 2.26 +0.01 41 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.67 +0.01 41 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.10 +0.01 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.55 +0.01 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.02 +0.02 42 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 4.49 +0.01 41 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 4.98 +0.02 42 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 5.47 +0.02 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 5.97 +0.02 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.47 +0.02 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.97 +0.02 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.47 +0.02 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 7.97 +0.02 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.47 +0.02 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.97 +0.02 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.47 +0.02 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.47 +0.02 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.47 +0.02 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.47 +0.02 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.47 +0.02 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.47 +0.02 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.47 +0.02 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.47 +0.02 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.47 +0.02 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.47 +0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.27 0.00 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.33 0.00 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.40 0.00 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.47 0.00 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.55 0.00 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.64 0.00 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.74 0.00 41 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.85 +0.01 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.96 0.00 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.21 0.00 41 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 1.50 0.00 41 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 1.81 0.00 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.15 +0.01 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.51 0.00 41 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.90 +0.01 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.30 +0.01 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.72 +0.01 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.15 +0.01 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.60 +0.01 41 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 5.06 +0.02 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.53 +0.02 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.00 +0.01 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.49 +0.02 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.98 +0.02 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.47 +0.02 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.97 +0.02 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.47 +0.02 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.97 +0.02 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.47 +0.02 0 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 10.47 +0.02 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.47 +0.02 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 12.47 +0.02 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.47 +0.02 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.47 +0.02 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.42 0.00 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.49 0.00 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.56 0.00 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.65 0.00 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.74 0.00 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.84 0.00 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.95 0.00 41 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.06 0.00 41 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.18 0.00 41 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.44 +0.01 41 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.73 +0.01 41 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.04 +0.01 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.37 +0.01 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.72 +0.01 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.09 +0.01 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.48 +0.01 41 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.88 +0.01 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.30 +0.02 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.73 +0.02 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.17 +0.02 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.62 +0.02 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.07 +0.01 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.54 +0.01 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.02 +0.02 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.50 +0.02 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.98 +0.02 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.47 +0.02 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.97 +0.02 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.47 +0.02 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.55 0.00 41 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.63 0.00 41 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.72 0.00 41 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.81 0.00 41 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.91 +0.01 41 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.02 +0.01 42 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.12 0.00 41 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.24 0.00 41 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.37 +0.01 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.63 +0.01 41 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.92 0.00 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.22 0.00 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.56 +0.01 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.89 0.00 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.26 +0.01 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.64 +0.01 41 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.03 +0.01 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.44 +0.02 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.85 +0.01 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.28 +0.01 41 0 0 0
TOTAL PUT 59 4,333 -53
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJG - ZIJIN GOLD INTL CLOSING PRICE HK$ 103.30
29JUN26 85.00 C 0.00 0.00 0.00 19.08 -4.72 66 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 16.79 -4.64 63 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 14.70 -4.42 63 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 12.74 -4.16 63 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 10.93 -3.85 63 0 0 0
29JUN26 97.50 C 6.50 9.00 6.50 9.27 -3.52 63 4 2 +2
29JUN26 100.00 C 5.64 5.64 5.64 7.71 -3.23 63 1 1 +1
29JUN26 102.50 C 5.06 5.06 4.91 6.55 -2.70 64 2 3 +2
29JUN26 105.00 C 4.60 4.60 3.50 5.35 -2.38 64 45 40 +15
29JUN26 107.50 C 0.00 0.00 0.00 4.18 -2.06 62 0 1 0
29JUN26 110.00 C 2.20 3.00 2.20 3.36 -1.72 62 41 31 +1
29JUN26 112.50 C 2.32 2.32 2.32 2.67 -1.42 62 3 33 +3
29JUN26 115.00 C 1.50 1.50 1.26 2.10 -1.14 63 29 115 +27
29JUN26 117.50 C 1.09 1.09 1.09 1.63 -0.92 63 1 31 0
29JUN26 120.00 C 0.82 1.29 0.75 1.26 -0.73 63 51 83 +30
29JUN26 122.50 C 0.00 0.00 0.00 0.96 -0.57 63 0 84 0
29JUN26 125.00 C 0.65 0.65 0.65 0.75 -0.41 63 1 63 +1
29JUN26 127.50 C 0.00 0.00 0.00 0.57 -0.31 63 0 73 0
29JUN26 130.00 C 0.37 0.37 0.37 0.43 -0.22 64 6 94 +6
29JUN26 132.50 C 0.30 0.30 0.30 0.32 -0.16 64 1 27 +1
29JUN26 135.00 C 0.35 0.35 0.35 0.24 -0.14 64 1 24 0
29JUN26 137.50 C 0.00 0.00 0.00 0.17 -0.10 64 0 27 0
29JUN26 140.00 C 0.00 0.00 0.00 0.13 -0.07 64 0 236 0
29JUN26 142.50 C 0.00 0.00 0.00 0.09 -0.05 64 0 48 0
29JUN26 145.00 C 0.00 0.00 0.00 0.07 -0.03 64 0 63 0
29JUN26 147.50 C 0.00 0.00 0.00 0.05 -0.02 64 0 35 0
29JUN26 150.00 C 0.00 0.00 0.00 0.04 -0.01 65 0 116 0
29JUN26 152.50 C 0.00 0.00 0.00 0.03 -0.01 66 0 14 0
29JUN26 155.00 C 0.00 0.00 0.00 0.02 -0.01 65 0 95 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 -0.01 63 0 48 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 65 0 56 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 67 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 69 0 24 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 71 0 59 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 73 0 848 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 75 0 115 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 77 0 158 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 79 0 222 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 81 0 459 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 83 0 95 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 84 0 78 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 86 0 140 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 88 0 299 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 89 0 25 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 91 0 37 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 93 0 18 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 94 0 45 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 97 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 101 0 94 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 104 0 3 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 106 0 188 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 109 0 64 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 112 0 46 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 115 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 117 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 120 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 122 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 125 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 127 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 132 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 134 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 136 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 300.00 C 0.01 0.01 0.01 0.01 0.00 145 10 140 +10
30JUL26 85.00 C 0.00 0.00 0.00 21.11 -3.73 64 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 19.41 -3.17 65 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 17.19 -3.64 61 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 15.51 -3.38 61 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 13.94 -3.14 61 0 0 0
30JUL26 97.50 C 10.53 10.53 10.24 12.86 -2.51 64 36 36 +36
30JUL26 100.00 C 9.30 9.30 9.30 11.18 -2.58 61 15 15 +15
30JUL26 102.50 C 0.00 0.00 0.00 10.03 -2.24 62 0 0 0
30JUL26 105.00 C 7.94 8.35 6.68 8.76 -1.81 61 27 54 +18
30JUL26 107.50 C 6.47 6.47 5.76 7.73 -1.87 61 30 90 +30
30JUL26 110.00 C 5.10 5.10 4.96 6.76 -1.55 61 22 137 +16
30JUL26 112.50 C 0.00 0.00 0.00 5.90 -1.38 60 0 24 0
30JUL26 115.00 C 4.80 4.80 4.80 5.07 -1.26 60 4 28 -4
30JUL26 117.50 C 0.00 0.00 0.00 4.42 -1.07 60 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 3.84 -0.92 60 0 26 0
30JUL26 122.50 C 2.80 2.80 2.80 3.33 -0.79 60 1 40 +1
30JUL26 125.00 C 2.22 2.68 2.22 2.88 -0.67 60 32 17 -13
30JUL26 127.50 C 0.00 0.00 0.00 2.49 -0.55 60 0 30 0
30JUL26 130.00 C 0.00 0.00 0.00 2.14 -0.47 60 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 1.84 -0.38 60 0 1 0
30JUL26 135.00 C 1.20 1.20 1.20 1.57 -0.32 60 1 47 -1
30JUL26 137.50 C 0.00 0.00 0.00 1.35 -0.28 60 0 105 0
30JUL26 140.00 C 0.83 0.85 0.83 1.15 -0.21 60 3 76 +3
30JUL26 142.50 C 0.00 0.00 0.00 0.98 -0.23 60 0 35 0
30JUL26 145.00 C 0.00 0.00 0.00 0.86 -0.16 61 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.75 -0.11 61 0 0 0
30JUL26 150.00 C 0.70 0.70 0.70 0.61 -0.11 61 1 17 +1
30JUL26 152.50 C 0.00 0.00 0.00 0.54 -0.06 61 0 15 0
30JUL26 155.00 C 0.00 0.00 0.00 0.46 -0.03 61 0 15 0
30JUL26 157.50 C 0.00 0.00 0.00 0.38 -0.03 61 0 45 0
30JUL26 160.00 C 0.00 0.00 0.00 0.32 -0.03 61 0 227 0
30JUL26 162.50 C 0.00 0.00 0.00 0.27 -0.02 61 0 167 0
30JUL26 165.00 C 0.00 0.00 0.00 0.23 -0.01 61 0 71 0
30JUL26 167.50 C 0.00 0.00 0.00 0.19 -0.01 61 0 116 0
30JUL26 170.00 C 0.00 0.00 0.00 0.16 0.00 61 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 0.14 0.00 61 0 187 0
30JUL26 175.00 C 0.00 0.00 0.00 0.12 +0.01 62 0 35 0
30JUL26 177.50 C 0.00 0.00 0.00 0.10 +0.01 62 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 0.08 0.00 61 0 78 0
30JUL26 182.50 C 0.00 0.00 0.00 0.07 0.00 61 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 0.06 +0.01 62 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 0.05 +0.01 62 0 18 0
30JUL26 190.00 C 0.00 0.00 0.00 0.04 +0.01 61 0 109 0
30JUL26 192.50 C 0.00 0.00 0.00 0.03 +0.01 61 0 75 0
30JUL26 195.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 58 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
28AUG26 85.00 C 0.00 0.00 0.00 22.88 -3.35 63 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 20.58 -3.71 59 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 18.83 -3.61 58 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 17.23 -3.28 58 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 15.83 -3.06 59 0 0 0
28AUG26 97.50 C 12.61 12.61 12.61 14.41 -2.89 58 15 15 +15
28AUG26 100.00 C 10.66 10.66 10.66 13.55 -2.25 61 2 2 +2
28AUG26 102.50 C 11.25 11.25 11.25 12.19 -2.21 60 15 15 +15
28AUG26 105.00 C 10.14 10.14 10.14 11.04 -2.44 60 15 15 +15
28AUG26 107.50 C 0.00 0.00 0.00 9.95 -2.05 59 0 15 0
28AUG26 110.00 C 8.60 8.60 8.60 8.89 -1.95 59 15 30 +15
28AUG26 112.50 C 0.00 0.00 0.00 8.00 -1.81 59 0 15 0
28AUG26 115.00 C 5.59 5.59 5.59 7.08 -1.70 58 30 180 +30
28AUG26 117.50 C 0.00 0.00 0.00 6.50 -1.38 59 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 5.77 -1.27 58 0 6 0
28AUG26 122.50 C 0.00 0.00 0.00 5.24 -0.96 59 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 4.52 -1.09 58 0 1 0
28AUG26 127.50 C 0.00 0.00 0.00 4.04 -0.95 58 0 11 0
28AUG26 130.00 C 0.00 0.00 0.00 3.60 -0.89 58 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 3.31 -0.68 59 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 2.86 -0.69 58 0 46 0
28AUG26 137.50 C 0.00 0.00 0.00 2.54 -0.61 58 0 60 0
28AUG26 140.00 C 0.00 0.00 0.00 2.26 -0.53 58 0 15 0
28AUG26 142.50 C 0.00 0.00 0.00 2.01 -0.46 58 0 30 0
28AUG26 145.00 C 0.00 0.00 0.00 1.78 -0.40 58 0 40 0
28AUG26 147.50 C 0.00 0.00 0.00 1.58 -0.34 58 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 1.40 -0.30 58 0 6 0
28AUG26 152.50 C 0.00 0.00 0.00 1.27 -0.22 59 0 154 0
28AUG26 155.00 C 0.00 0.00 0.00 1.13 -0.18 59 0 307 0
28AUG26 157.50 C 0.00 0.00 0.00 1.00 -0.16 59 0 0 0
28AUG26 160.00 C 0.88 0.88 0.88 0.88 -0.13 59 1 36 0
28AUG26 162.50 C 0.00 0.00 0.00 0.78 -0.11 59 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 0.68 -0.10 59 0 15 0
28AUG26 167.50 C 0.00 0.00 0.00 0.62 -0.06 59 0 18 0
28AUG26 170.00 C 0.58 0.58 0.58 0.53 -0.07 59 1 22 +1
28AUG26 172.50 C 0.00 0.00 0.00 0.47 -0.05 59 0 15 0
28AUG26 175.00 C 0.52 0.52 0.52 0.42 -0.04 59 1 1 +1
28AUG26 177.50 C 0.00 0.00 0.00 0.37 -0.03 59 0 22 0
28AUG26 180.00 C 0.00 0.00 0.00 0.33 -0.03 59 0 11 0
28AUG26 182.50 C 0.00 0.00 0.00 0.29 -0.03 59 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 0.25 -0.02 59 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 0.22 -0.02 59 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.20 -0.01 59 0 107 0
28AUG26 192.50 C 0.00 0.00 0.00 0.17 -0.01 59 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.15 -0.01 59 0 39 0
29SEP26 85.00 C 0.00 0.00 0.00 23.51 -3.52 56 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 21.81 -3.31 56 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 20.11 -3.16 55 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 18.45 -3.17 55 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 17.15 -2.97 55 0 0 0
29SEP26 97.50 C 13.67 13.84 13.67 16.15 -2.43 57 30 30 +30
29SEP26 100.00 C 12.50 12.68 12.50 15.26 -2.35 58 30 30 +30
29SEP26 102.50 C 13.22 13.22 12.25 13.83 -2.43 57 19 34 +19
29SEP26 105.00 C 10.44 10.44 10.44 12.72 -2.52 57 15 15 +15
29SEP26 107.50 C 9.60 9.60 9.60 11.63 -1.97 57 15 30 +15
29SEP26 110.00 C 0.00 0.00 0.00 10.52 -1.93 56 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 9.71 -1.69 57 0 15 0
29SEP26 115.00 C 0.00 0.00 0.00 8.85 -1.67 56 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 8.05 -1.56 56 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 7.34 -1.46 56 0 91 0
29SEP26 122.50 C 0.00 0.00 0.00 6.63 -1.40 56 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 6.05 -1.25 56 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 5.52 -1.30 56 0 60 0
29SEP26 130.00 C 0.00 0.00 0.00 5.03 -0.98 56 0 122 0
29SEP26 132.50 C 3.67 3.67 3.67 4.58 -0.92 56 1 61 +1
29SEP26 135.00 C 0.00 0.00 0.00 4.16 -0.86 56 0 30 0
29SEP26 137.50 C 0.00 0.00 0.00 3.78 -0.88 56 0 21 0
29SEP26 140.00 C 0.00 0.00 0.00 3.44 -0.76 56 0 15 0
29SEP26 142.50 C 2.69 2.69 2.66 3.12 -0.72 56 16 16 +15
29SEP26 145.00 C 0.00 0.00 0.00 2.83 -0.65 56 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 2.57 -0.58 56 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 2.33 -0.52 56 0 1,015 0
29SEP26 152.50 C 0.00 0.00 0.00 2.11 -0.47 56 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 1.92 -0.42 56 0 59 0
29SEP26 157.50 C 0.00 0.00 0.00 1.74 -0.37 56 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 1.61 -0.30 57 0 11 0
29SEP26 162.50 C 0.00 0.00 0.00 1.47 -0.25 57 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 1.33 -0.22 57 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 1.20 -0.20 57 0 1,162 0
29SEP26 170.00 C 0.00 0.00 0.00 1.09 -0.18 57 0 921 0
29SEP26 172.50 C 0.00 0.00 0.00 0.98 -0.16 57 0 401 0
29SEP26 175.00 C 1.00 1.00 1.00 0.89 -0.14 57 1 1,008 +1
29SEP26 177.50 C 0.00 0.00 0.00 0.80 -0.15 57 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 0.73 -0.10 57 0 126 0
29SEP26 182.50 C 0.00 0.00 0.00 0.66 -0.09 57 0 241 0
29SEP26 185.00 C 0.00 0.00 0.00 0.59 -0.09 57 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 0.54 -0.07 57 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 0.48 -0.07 57 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 0.44 -0.05 57 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.39 -0.05 57 0 72 0
29SEP26 197.50 C 0.00 0.00 0.00 0.36 -0.04 57 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 0.32 -0.04 57 0 40 0
29SEP26 205.00 C 0.00 0.00 0.00 0.27 -0.02 57 0 93 0
29SEP26 210.00 C 0.00 0.00 0.00 0.22 -0.02 57 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 0.18 -0.02 57 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.15 -0.01 57 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 0.12 -0.01 57 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.10 0.00 57 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.08 -0.01 57 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.07 0.00 57 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 0.06 0.00 58 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.05 0.00 58 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.04 0.00 58 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.03 0.00 57 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.02 0.00 56 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 56 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 59 0 106 0
30DEC26 85.00 C 0.00 0.00 0.00 26.93 -3.12 54 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 24.96 -3.43 53 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.46 -3.33 52 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 22.04 -3.23 52 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 20.86 -3.07 53 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 19.50 -3.04 52 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 18.37 -2.85 53 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 18.20 -2.13 56 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 16.42 -2.30 53 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 15.41 -2.62 53 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 14.36 -2.22 53 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 14.06 -1.51 55 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 12.67 -2.23 53 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 11.92 -2.49 53 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 11.42 -2.11 54 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 10.73 -1.47 54 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 9.82 -1.65 53 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 9.21 -1.57 54 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 8.64 -1.81 54 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 8.09 -1.70 54 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 7.59 -1.58 54 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 7.11 -1.23 54 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 6.66 -1.38 54 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 6.24 -1.29 54 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 5.85 -0.99 54 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 5.48 -0.92 54 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.13 -1.03 54 0 25 0
30DEC26 152.50 C 0.00 0.00 0.00 4.80 -0.97 54 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 4.50 -0.74 54 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 4.21 -0.83 54 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 3.94 -0.77 54 0 23 0
30DEC26 162.50 C 0.00 0.00 0.00 3.70 -0.71 54 0 2 0
30DEC26 165.00 C 3.30 3.30 3.30 3.46 -0.66 54 1 1 +1
30DEC26 167.50 C 0.00 0.00 0.00 3.33 -0.52 54 0 7 0
30DEC26 170.00 C 2.76 2.78 2.76 3.10 -0.50 54 17 34 +15
30DEC26 172.50 C 0.00 0.00 0.00 2.91 -0.36 54 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 2.75 -0.40 55 0 15 0
30DEC26 177.50 C 0.00 0.00 0.00 2.60 -0.34 55 0 17 0
30DEC26 180.00 C 2.20 2.20 2.20 2.46 -0.29 55 1 36 +1
30DEC26 182.50 C 0.00 0.00 0.00 2.32 -0.25 55 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 2.17 -0.23 55 0 17 0
30DEC26 187.50 C 0.00 0.00 0.00 2.03 -0.21 55 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 1.90 -0.20 55 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 1.73 -0.23 54 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 1.62 -0.21 54 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 1.52 -0.19 54 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 1.42 -0.18 54 0 35 0
30DEC26 205.00 C 0.00 0.00 0.00 1.25 -0.15 54 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 1.13 -0.06 55 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 0.99 -0.08 55 0 4 0
30DEC26 220.00 C 0.00 0.00 0.00 0.87 -0.06 55 0 3 0
30DEC26 225.00 C 0.00 0.00 0.00 0.75 -0.07 55 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.68 -0.03 55 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 0.58 -0.03 54 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 0.51 -0.02 54 0 10 0
30DEC26 245.00 C 0.00 0.00 0.00 0.45 -0.02 54 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.41 0.00 55 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 0.36 0.00 55 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.32 +0.01 55 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.28 0.00 55 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.25 +0.01 55 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.22 +0.01 55 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.19 0.00 55 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.17 +0.01 55 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.15 0.00 55 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.14 +0.01 55 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.12 +0.01 55 0 51 0
30MAR27 85.00 C 0.00 0.00 0.00 29.12 -3.78 52 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 27.68 -3.44 52 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 26.33 -3.34 52 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 25.01 -3.87 52 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 23.81 -2.99 52 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 22.78 -2.73 52 0 0 0
30MAR27 100.00 C 21.83 21.83 21.53 21.52 -2.73 52 17 17 +17
30MAR27 102.50 C 0.00 0.00 0.00 20.44 -2.61 52 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 19.38 -2.53 52 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 18.44 -2.39 52 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 17.61 -2.18 52 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 16.77 -1.99 52 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 15.85 -2.53 52 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 15.04 -2.06 52 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 14.95 -1.30 54 0 15 0
30MAR27 122.50 C 0.00 0.00 0.00 14.23 -1.21 54 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 13.51 -1.79 54 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 12.83 -1.70 54 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 11.79 -2.01 53 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 11.23 -1.87 53 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 10.56 -1.88 53 0 16 0
30MAR27 137.50 C 0.00 0.00 0.00 10.43 -1.38 54 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 9.82 -1.11 53 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 9.38 -1.27 54 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 8.90 -1.00 54 0 10 0
30MAR27 147.50 C 0.00 0.00 0.00 8.48 -1.11 54 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 8.05 -1.06 54 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 7.64 -1.01 54 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 7.26 -0.95 54 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 6.89 -0.90 53 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.55 -0.85 53 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 6.04 -0.98 53 0 0 0
30MAR27 165.00 C 5.60 5.60 5.60 5.73 -0.93 53 1 3 +1
30MAR27 167.50 C 0.00 0.00 0.00 5.45 -0.88 53 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 5.33 -0.68 53 0 15 0
30MAR27 172.50 C 0.00 0.00 0.00 5.06 -0.64 53 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.67 -0.74 53 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 4.44 -0.70 53 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 4.22 -0.66 53 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 4.01 -0.63 53 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 3.92 -0.48 53 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 3.73 -0.45 53 0 1 0
30MAR27 190.00 C 3.30 3.30 3.30 3.54 -0.43 53 10 1 -8
30MAR27 192.50 C 0.00 0.00 0.00 3.27 -0.50 53 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.11 -0.47 53 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 2.96 -0.45 53 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 2.81 -0.43 53 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 2.54 -0.38 53 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 2.30 -0.34 53 0 1 0
30MAR27 215.00 C 0.00 0.00 0.00 2.09 -0.29 53 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 1.95 -0.21 53 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 1.71 -0.24 53 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 1.55 -0.21 53 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 1.41 -0.19 53 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 1.28 -0.12 53 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 1.20 -0.07 53 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 1.09 -0.10 53 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.96 -0.12 53 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.90 -0.08 53 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.82 -0.07 53 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.72 -0.08 53 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.66 -0.07 53 0 5 0
30MAR27 280.00 C 0.00 0.00 0.00 0.60 -0.06 53 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 0.55 -0.04 53 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 0.50 -0.03 53 0 16 0
29JUN27 85.00 C 0.00 0.00 0.00 31.54 -3.24 54 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 30.21 -3.13 54 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 28.60 -3.38 53 0 0 0
29JUN27 92.50 C 25.54 25.54 25.54 27.47 -3.66 54 60 60 +60
29JUN27 95.00 C 0.00 0.00 0.00 26.40 -2.89 54 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 25.45 -3.05 54 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 24.27 -2.55 54 0 0 0
29JUN27 102.50 C 21.20 21.20 21.20 23.26 -2.66 54 5 5 +5
29JUN27 105.00 C 0.00 0.00 0.00 22.26 -2.50 54 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 21.26 -2.44 54 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 20.28 -2.42 54 0 3 0
29JUN27 112.50 C 0.00 0.00 0.00 19.38 -2.36 54 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 18.57 -2.25 54 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 17.77 -2.18 54 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 16.96 -2.15 54 0 5 0
29JUN27 122.50 C 0.00 0.00 0.00 16.19 -2.12 53 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 15.45 -2.05 53 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 14.82 -1.90 53 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 14.18 -1.76 53 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 13.55 -1.74 53 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 12.95 -1.70 53 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 12.35 -1.66 53 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 11.81 -1.59 53 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 11.32 -1.47 53 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 10.84 -1.36 53 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 10.37 -1.34 53 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 9.92 -1.30 53 0 9 0
29JUN27 152.50 C 0.00 0.00 0.00 9.46 -1.28 53 0 0 0
TOTAL CALL 702 19,017 +513
29JUN26 85.00 P 1.27 1.27 1.27 0.58 +0.41 64 5 7 +5
29JUN26 87.50 P 0.00 0.00 0.00 0.89 +0.59 64 0 0 0
29JUN26 90.00 P 1.69 2.40 1.69 1.31 +0.82 64 37 49 +33
29JUN26 92.50 P 2.08 2.81 2.08 1.86 +1.09 64 26 71 +26
29JUN26 95.00 P 2.40 4.08 2.40 2.56 +1.40 64 38 230 +35
29JUN26 97.50 P 3.34 5.03 3.34 3.42 +1.74 64 7 81 +6
29JUN26 100.00 P 4.90 5.80 4.72 4.39 +2.04 64 7 96 +7
29JUN26 102.50 P 5.87 5.87 5.87 5.43 +2.24 62 1 36 +1
29JUN26 105.00 P 7.85 7.85 7.85 6.77 +2.57 62 1 176 -1
29JUN26 107.50 P 7.70 8.31 7.70 8.22 +2.84 62 13 267 +13
29JUN26 110.00 P 10.10 10.10 10.10 10.01 +3.54 63 2 81 -2
29JUN26 112.50 P 0.00 0.00 0.00 11.80 +3.80 63 0 18 0
29JUN26 115.00 P 17.00 17.00 17.00 13.73 +4.04 63 2 70 -2
29JUN26 117.50 P 0.00 0.00 0.00 15.75 +4.29 63 0 88 0
29JUN26 120.00 P 0.00 0.00 0.00 17.86 +4.46 63 0 106 0
29JUN26 122.50 P 24.00 24.00 22.80 20.22 +4.79 66 3 17 -3
29JUN26 125.00 P 25.75 26.30 22.50 22.50 +4.95 67 17 55 -3
29JUN26 127.50 P 28.50 28.50 28.50 24.64 +4.89 63 3 131 -3
29JUN26 130.00 P 30.38 30.38 30.38 27.01 +4.52 64 3 109 -3
29JUN26 132.50 P 0.00 0.00 0.00 29.91 +5.10 79 0 12 0
29JUN26 135.00 P 35.00 35.00 35.00 31.72 +4.32 55 3 105 -3
29JUN26 137.50 P 0.00 0.00 0.00 34.27 +4.43 63 0 232 0
29JUN26 140.00 P 0.00 0.00 0.00 37.19 +5.01 85 0 43 0
29JUN26 142.50 P 41.00 41.00 41.00 39.64 +4.90 88 1 66 -1
29JUN26 145.00 P 0.00 0.00 0.00 42.15 +5.06 92 0 66 0
29JUN26 147.50 P 0.00 0.00 0.00 44.68 +5.10 96 0 38 0
29JUN26 150.00 P 0.00 0.00 0.00 47.53 +5.38 110 0 126 -10
29JUN26 152.50 P 0.00 0.00 0.00 49.69 +5.11 103 0 35 0
29JUN26 155.00 P 0.00 0.00 0.00 51.77 +4.64 85 0 43 0
29JUN26 157.50 P 0.00 0.00 0.00 54.20 +4.59 0 0 49 0
29JUN26 160.00 P 0.00 0.00 0.00 56.99 +4.83 105 0 39 0
29JUN26 162.50 P 0.00 0.00 0.00 59.49 +4.82 108 0 26 0
29JUN26 165.00 P 0.00 0.00 0.00 61.99 +4.76 111 0 113 0
29JUN26 167.50 P 0.00 0.00 0.00 64.69 +5.02 122 0 63 0
29JUN26 170.00 P 0.00 0.00 0.00 67.14 +4.96 123 0 53 -8
29JUN26 172.50 P 0.00 0.00 0.00 69.69 +5.11 128 0 120 0
29JUN26 175.00 P 0.00 0.00 0.00 72.15 +5.00 130 0 185 0
29JUN26 177.50 P 0.00 0.00 0.00 74.69 +5.03 134 0 90 0
29JUN26 180.00 P 0.00 0.00 0.00 77.21 +5.05 137 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 79.60 +4.93 135 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 81.77 +4.65 116 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 84.27 +4.56 118 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 86.77 +4.61 120 0 30 0
29JUN26 192.50 P 0.00 0.00 0.00 89.36 +4.70 131 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 91.99 +4.78 142 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 94.59 +4.88 149 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 97.11 +4.90 153 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 102.03 +4.91 153 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 107.20 +5.08 166 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 112.26 +5.14 173 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 117.26 +5.13 177 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 122.03 +4.88 170 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 127.13 +4.98 179 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 132.58 +5.51 203 0 30 0
29JUN26 240.00 P 0.00 0.00 0.00 136.99 +4.84 179 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 142.06 +4.91 187 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 146.99 +4.83 186 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 151.76 +4.59 167 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 157.15 +4.97 203 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 162.12 +4.95 205 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 167.02 +4.87 201 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 172.03 +4.88 205 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 177.11 +5.02 213 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 181.76 +4.49 186 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 186.76 +4.58 189 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 192.02 +4.87 216 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 196.76 +4.52 194 0 0 0
30JUL26 85.00 P 2.62 3.32 2.62 2.30 +1.15 62 20 36 +20
30JUL26 87.50 P 3.21 3.21 3.21 2.94 +1.39 62 10 25 +10
30JUL26 90.00 P 3.90 3.90 3.90 3.64 +1.59 62 15 15 +15
30JUL26 92.50 P 0.00 0.00 0.00 4.51 +1.89 62 0 8 0
30JUL26 95.00 P 6.25 6.95 6.20 5.44 +2.13 62 18 7 -4
30JUL26 97.50 P 0.00 0.00 0.00 6.35 +2.22 61 0 26 0
30JUL26 100.00 P 7.22 9.36 7.22 7.48 +2.47 61 788 771 +749
30JUL26 102.50 P 0.00 0.00 0.00 8.61 +2.53 60 0 51 0
30JUL26 105.00 P 12.06 12.06 12.06 10.10 +2.88 61 5 32 0
30JUL26 107.50 P 11.56 11.56 11.56 11.40 +2.93 60 3 4 +3
30JUL26 110.00 P 13.07 13.07 13.06 12.96 +3.18 60 2 13 +2
30JUL26 112.50 P 0.00 0.00 0.00 15.20 +4.09 64 0 0 0
30JUL26 115.00 P 15.00 15.00 15.00 16.97 +4.31 64 2 25 0
30JUL26 117.50 P 0.00 0.00 0.00 18.37 +4.13 61 0 11 0
30JUL26 120.00 P 0.00 0.00 0.00 19.80 +3.78 57 0 508 0
30JUL26 122.50 P 0.00 0.00 0.00 22.28 +4.46 61 0 11 0
30JUL26 125.00 P 26.30 26.30 26.30 24.03 +4.24 59 270 64 -209
30JUL26 127.50 P 0.00 0.00 0.00 26.77 +4.95 64 0 49 0
30JUL26 130.00 P 30.50 30.50 30.50 28.46 +4.54 60 4 52 0
30JUL26 132.50 P 33.00 33.00 33.00 30.64 +4.48 60 2 49 0
30JUL26 135.00 P 36.00 36.00 36.00 32.95 +4.21 61 2 51 -2
30JUL26 137.50 P 0.00 0.00 0.00 35.63 +5.02 66 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 37.96 +5.24 67 0 29 0
30JUL26 142.50 P 43.00 43.00 43.00 40.25 +4.80 66 5 45 -5
30JUL26 145.00 P 46.00 46.00 46.00 42.34 +4.81 63 2 66 -2
30JUL26 147.50 P 0.00 0.00 0.00 45.07 +5.24 69 0 185 0
30JUL26 150.00 P 0.00 0.00 0.00 47.53 +5.31 71 0 327 0
30JUL26 152.50 P 0.00 0.00 0.00 49.69 +4.93 67 0 179 0
30JUL26 155.00 P 0.00 0.00 0.00 52.36 +5.18 72 0 18 0
30JUL26 157.50 P 0.00 0.00 0.00 54.59 +4.98 69 0 2 0
30JUL26 160.00 P 0.00 0.00 0.00 56.99 +4.83 69 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 59.91 +5.24 80 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 61.99 +4.76 72 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 64.69 +4.91 79 0 15 0
30JUL26 170.00 P 0.00 0.00 0.00 67.22 +5.04 82 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 69.69 +5.11 83 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 72.42 +5.27 90 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 74.69 +5.03 87 0 1 -45
30JUL26 180.00 P 0.00 0.00 0.00 77.37 +5.21 92 0 8 0
30JUL26 182.50 P 0.00 0.00 0.00 79.60 +4.93 88 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 81.88 +4.75 83 0 1 0
30JUL26 187.50 P 0.00 0.00 0.00 84.92 +5.21 99 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 86.89 +4.73 86 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 89.39 +4.73 88 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 92.08 +4.87 96 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 94.59 +4.88 97 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 97.11 +4.90 100 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 102.43 +5.31 110 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 107.20 +5.08 108 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 112.26 +5.14 112 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 117.26 +5.13 115 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 122.19 +5.04 116 0 0 0
28AUG26 85.00 P 3.70 4.15 3.70 3.60 +1.38 59 2 2 +2
28AUG26 87.50 P 0.00 0.00 0.00 4.32 +1.55 60 0 0 0
28AUG26 90.00 P 5.00 5.00 5.00 5.21 +1.78 60 10 10 +10
28AUG26 92.50 P 0.00 0.00 0.00 6.12 +1.99 60 0 0 0
28AUG26 95.00 P 8.19 8.19 8.10 7.21 +2.22 60 16 18 +13
28AUG26 97.50 P 9.35 9.50 9.35 8.27 +2.39 60 30 30 +30
28AUG26 100.00 P 10.89 10.89 10.89 9.41 +2.47 59 15 15 +15
28AUG26 102.50 P 10.41 10.41 10.41 10.65 +2.63 59 15 18 +15
28AUG26 105.00 P 0.00 0.00 0.00 11.94 +2.67 58 0 20 0
28AUG26 107.50 P 0.00 0.00 0.00 13.59 +3.03 59 0 30 0
28AUG26 110.00 P 0.00 0.00 0.00 15.33 +3.71 61 0 8 0
28AUG26 112.50 P 0.00 0.00 0.00 16.99 +3.91 61 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 18.60 +3.77 60 0 13 0
28AUG26 117.50 P 0.00 0.00 0.00 19.91 +3.53 58 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 21.90 +3.74 59 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 23.92 +4.09 60 0 8 0
28AUG26 125.00 P 0.00 0.00 0.00 25.82 +4.15 59 0 1 0
28AUG26 127.50 P 0.00 0.00 0.00 28.20 +4.62 61 0 95 0
28AUG26 130.00 P 0.00 0.00 0.00 29.89 +4.34 59 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 32.02 +4.46 59 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 34.62 +4.99 63 0 34 0
28AUG26 137.50 P 0.00 0.00 0.00 36.78 +5.08 63 0 15 0
28AUG26 140.00 P 0.00 0.00 0.00 38.68 +4.76 61 0 17 0
28AUG26 142.50 P 0.00 0.00 0.00 40.84 +4.73 60 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 43.14 +4.77 61 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 45.66 +5.01 63 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 47.59 +4.57 59 0 34 0
28AUG26 152.50 P 0.00 0.00 0.00 49.92 +4.65 59 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 52.65 +5.05 63 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 54.87 +4.92 61 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 57.22 +4.90 61 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 60.15 +5.45 69 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 62.58 +5.35 69 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 64.69 +4.91 65 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 67.40 +5.22 70 0 46 0
28AUG26 172.50 P 0.00 0.00 0.00 69.69 +5.11 69 0 30 0
28AUG26 175.00 P 0.00 0.00 0.00 72.42 +5.27 74 0 15 0
28AUG26 177.50 P 0.00 0.00 0.00 74.70 +5.04 72 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 77.37 +5.21 76 0 16 0
28AUG26 182.50 P 0.00 0.00 0.00 79.70 +5.03 75 0 15 0
28AUG26 185.00 P 0.00 0.00 0.00 82.19 +5.06 76 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 84.92 +5.21 81 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 86.90 +4.74 72 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 89.43 +4.77 74 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 92.44 +5.23 86 0 0 0
29SEP26 85.00 P 5.55 5.81 5.55 4.75 +1.48 58 9 9 +9
29SEP26 87.50 P 0.00 0.00 0.00 5.63 +1.66 58 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 6.54 +1.85 58 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.58 +2.03 58 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 8.68 +2.23 58 0 19 0
29SEP26 97.50 P 10.84 11.44 10.84 9.78 +2.32 58 32 39 +31
29SEP26 100.00 P 12.14 12.80 12.14 10.93 +2.37 57 90 90 +90
29SEP26 102.50 P 0.00 0.00 0.00 12.23 +2.54 57 0 3 0
29SEP26 105.00 P 15.00 15.00 15.00 13.61 +2.66 57 2 30 -2
29SEP26 107.50 P 16.13 16.13 16.13 14.91 +2.70 56 5 20 +5
29SEP26 110.00 P 17.86 17.86 17.86 16.98 +3.33 59 5 11 +5
29SEP26 112.50 P 0.00 0.00 0.00 18.69 +3.45 59 0 187 0
29SEP26 115.00 P 19.50 21.00 19.50 20.20 +3.44 59 24 766 -20
29SEP26 117.50 P 0.00 0.00 0.00 22.12 +3.67 60 0 7 0
29SEP26 120.00 P 0.00 0.00 0.00 24.04 +3.89 60 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 25.76 +3.91 60 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 27.80 +4.04 60 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 29.89 +4.26 61 0 65 0
29SEP26 130.00 P 0.00 0.00 0.00 31.85 +4.29 61 0 73 0
29SEP26 132.50 P 0.00 0.00 0.00 33.86 +4.35 61 0 17 0
29SEP26 135.00 P 0.00 0.00 0.00 35.97 +4.47 62 0 141 0
29SEP26 137.50 P 38.28 38.28 38.28 37.92 +4.31 61 15 15 +14
29SEP26 140.00 P 0.00 0.00 0.00 40.19 +4.53 62 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 42.44 +4.69 62 0 29 0
29SEP26 145.00 P 0.00 0.00 0.00 44.39 +4.58 61 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 46.61 +4.34 61 0 28 0
29SEP26 150.00 P 0.00 0.00 0.00 48.73 +4.42 60 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 51.45 +4.87 64 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 53.77 +4.86 64 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 55.97 +4.79 64 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 58.19 +4.71 63 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 60.45 +4.80 62 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 62.73 +4.82 62 0 211 0
29SEP26 167.50 P 0.00 0.00 0.00 65.12 +4.89 62 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 67.48 +4.73 62 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 69.95 +5.37 63 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 73.01 +5.42 70 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 74.80 +4.81 64 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 77.37 +4.88 66 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 79.71 +5.04 65 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 82.19 +5.06 66 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 84.92 +5.21 70 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 86.91 +4.75 63 0 20 0
29SEP26 192.50 P 0.00 0.00 0.00 89.63 +4.97 69 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 92.44 +5.23 74 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 94.59 +4.88 70 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 97.11 +4.81 72 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 102.43 +5.31 79 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 107.20 +4.95 77 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 112.26 +5.01 80 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 117.26 +5.13 82 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 122.19 +4.94 83 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 127.13 +4.88 84 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 132.58 +5.33 93 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 136.99 +4.74 85 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 142.06 +4.81 88 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 146.99 +4.74 89 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 151.76 +4.59 83 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 157.15 +4.97 95 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 162.12 +4.95 96 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 167.15 +5.00 98 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 172.05 +4.85 98 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 177.13 +5.04 101 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 182.03 +4.76 100 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 187.19 +5.01 105 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 192.08 +4.84 104 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 197.08 +4.84 105 0 0 0
30DEC26 85.00 P 7.40 8.61 7.40 7.60 +1.83 55 4 4 +4
30DEC26 87.50 P 0.00 0.00 0.00 8.55 +1.90 55 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 9.67 +2.09 56 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 10.79 +2.28 56 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.89 +2.27 55 0 3 0
30DEC26 97.50 P 0.00 0.00 0.00 13.02 +2.31 55 0 8 0
30DEC26 100.00 P 0.00 0.00 0.00 14.30 +2.41 55 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 15.65 +2.49 55 0 8 0
30DEC26 105.00 P 0.00 0.00 0.00 17.06 +2.62 55 0 4 0
30DEC26 107.50 P 0.00 0.00 0.00 18.54 +2.76 55 0 1 0
30DEC26 110.00 P 0.00 0.00 0.00 19.86 +2.66 54 0 519 0
30DEC26 112.50 P 0.00 0.00 0.00 21.93 +3.25 56 0 535 0
30DEC26 115.00 P 0.00 0.00 0.00 23.79 +3.57 56 0 5 0
30DEC26 117.50 P 0.00 0.00 0.00 25.35 +3.37 56 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 27.31 +4.17 57 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 29.13 +4.24 57 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 31.03 +4.38 57 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 32.90 +4.05 57 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 34.79 +4.09 57 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 36.80 +4.10 58 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 38.77 +4.16 58 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 40.87 +4.79 58 0 1 0
30DEC26 140.00 P 0.00 0.00 0.00 42.73 +4.72 57 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 44.99 +4.52 58 0 23 0
30DEC26 145.00 P 0.00 0.00 0.00 46.95 +4.44 58 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 49.07 +4.48 58 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 51.22 +4.82 58 0 4 0
30DEC26 152.50 P 0.00 0.00 0.00 53.37 +4.95 58 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 55.76 +5.37 59 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 57.98 +5.17 59 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 60.21 +5.22 60 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 62.06 +4.92 58 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 64.73 +4.80 60 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 66.82 +4.64 59 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 69.07 +4.63 59 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 71.15 +4.44 58 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 73.69 +4.69 59 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 76.01 +4.71 59 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 78.31 +4.69 59 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 80.66 +4.71 59 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 83.02 +4.75 59 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 85.46 +4.83 60 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 87.84 +4.85 60 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 90.37 +5.02 61 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 92.44 +4.79 59 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 94.80 +4.77 58 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 97.70 +5.27 63 0 40 0
30DEC26 205.00 P 0.00 0.00 0.00 102.43 +5.24 62 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 107.20 +4.95 62 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 112.26 +5.01 64 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 117.26 +5.13 65 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 122.19 +4.94 66 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 127.13 +4.88 67 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 132.58 +5.33 73 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 136.99 +4.74 68 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 142.06 +4.81 70 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 146.99 +4.74 71 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 152.03 +4.86 73 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 157.15 +4.97 76 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 162.12 +4.95 76 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 167.15 +5.00 78 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 172.05 +4.85 78 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 177.13 +5.04 80 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 182.03 +4.76 80 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 187.19 +5.01 83 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 192.08 +4.84 83 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 197.08 +4.84 84 0 0 0
30MAR27 85.00 P 9.60 10.30 9.60 9.60 +1.74 54 3 23 +3
30MAR27 87.50 P 11.35 11.35 11.35 10.74 +1.93 54 2 2 +2
30MAR27 90.00 P 0.00 0.00 0.00 11.83 +2.06 54 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 12.94 +2.18 54 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.11 +2.18 53 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.34 +2.27 53 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.63 +2.37 53 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.97 +2.45 53 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.40 +2.57 53 0 6 0
30MAR27 107.50 P 0.00 0.00 0.00 20.89 +2.68 53 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.09 +3.45 55 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 24.67 +3.08 55 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 26.35 +3.33 55 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 27.86 +3.24 54 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 29.61 +3.33 54 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 31.38 +3.93 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 33.19 +3.75 55 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 35.09 +3.87 55 0 2 0
30MAR27 130.00 P 0.00 0.00 0.00 36.95 +4.16 55 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 38.76 +4.34 55 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 40.83 +4.08 55 0 4 0
30MAR27 137.50 P 0.00 0.00 0.00 42.77 +4.11 55 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 44.81 +3.71 56 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 46.84 +4.28 56 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 48.89 +4.16 56 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 50.93 +4.88 56 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 52.94 +4.32 56 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 55.02 +4.09 56 0 32 0
30MAR27 155.00 P 0.00 0.00 0.00 57.01 +4.55 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 59.32 +4.93 56 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 61.47 +4.79 56 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 63.57 +4.75 55 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 65.87 +5.09 56 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 68.27 +5.35 57 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 70.52 +5.17 57 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 72.53 +4.99 56 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 74.80 +4.55 56 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 77.07 +4.59 56 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 79.49 +4.76 57 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 81.66 +4.62 56 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 84.00 +4.68 57 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 86.29 +4.67 57 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 88.59 +4.67 57 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 90.93 +4.69 57 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 93.25 +4.83 56 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 95.64 +4.89 57 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 97.95 +4.85 56 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 102.83 +5.03 57 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 107.73 +5.20 58 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 112.38 +4.93 57 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 117.46 +5.33 59 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 122.19 +4.94 58 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 127.34 +5.09 61 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 132.58 +5.33 64 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 137.39 +5.14 64 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 142.19 +4.94 63 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 147.19 +4.94 64 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 152.16 +4.99 65 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 157.15 +4.97 66 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 162.12 +4.88 67 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 167.15 +4.90 69 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 172.05 +4.80 69 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 177.13 +4.88 71 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 182.03 +4.76 71 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 187.19 +4.94 73 0 0 0
29JUN27 85.00 P 12.50 12.50 12.50 11.90 +1.63 52 3 3 +3
29JUN27 87.50 P 13.72 13.72 13.72 12.98 +1.63 52 15 15 +15
29JUN27 90.00 P 0.00 0.00 0.00 14.13 +1.85 52 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 15.29 +2.04 52 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.49 +2.10 51 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.75 +2.17 51 0 0 0
29JUN27 100.00 P 20.20 20.20 20.20 19.09 +2.28 51 5 5 +5
29JUN27 102.50 P 0.00 0.00 0.00 20.49 +2.38 51 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 21.94 +2.49 51 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.43 +2.59 51 0 5 0
29JUN27 110.00 P 25.48 25.48 25.48 24.96 +2.68 51 15 15 +15
29JUN27 112.50 P 0.00 0.00 0.00 26.55 +2.77 51 0 15 0
29JUN27 115.00 P 0.00 0.00 0.00 28.18 +2.87 50 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 30.32 +3.43 52 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 32.05 +3.53 52 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 33.80 +2.91 52 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 35.40 +3.74 51 0 5 0
29JUN27 127.50 P 0.00 0.00 0.00 37.42 +4.04 52 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 39.24 +3.63 52 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 41.08 +3.73 52 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 42.86 +4.02 52 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 44.95 +4.32 52 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 46.92 +4.56 52 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 48.77 +4.38 52 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 50.62 +3.83 51 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 52.94 +3.98 52 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 54.95 +4.00 52 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 56.84 +3.87 52 0 87 0
TOTAL PUT 1,634 17,940 +883
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 29.72
29JUN26 13.00 C 0.00 0.00 0.00 16.81 -1.12 182 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 16.24 -0.92 94 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 15.75 -0.91 128 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 15.27 -0.89 140 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 14.88 -0.78 173 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.29 -0.87 138 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.83 -0.89 145 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 13.39 -0.78 153 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.91 -0.78 150 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.29 -0.89 113 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.75 -0.92 79 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.36 -0.78 121 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.80 -0.94 100 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.33 -0.89 103 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.75 -0.95 54 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.92 -0.75 101 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.84 -0.93 78 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.90 -0.89 77 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.83 -0.84 57 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 4.81 -0.93 45 0 30 0
29JUN26 26.00 C 0.00 0.00 0.00 3.89 -0.89 45 0 0 0
29JUN26 27.00 C 2.54 2.54 2.54 2.94 -0.90 39 1 1 0
29JUN26 28.00 C 1.86 2.29 1.79 2.23 -0.72 43 60 15 +15
29JUN26 29.00 C 1.26 1.73 1.26 1.60 -0.66 44 50 39 +4
29JUN26 30.00 C 1.02 1.17 0.82 1.13 -0.47 45 455 916 +334
29JUN26 31.00 C 0.82 0.82 0.52 0.74 -0.34 45 87 841 +29
29JUN26 32.00 C 0.51 0.52 0.34 0.47 -0.23 46 252 670 +83
29JUN26 33.00 C 0.29 0.29 0.21 0.28 -0.14 45 120 967 +84
29JUN26 34.00 C 0.16 0.21 0.13 0.16 -0.09 45 135 723 -19
29JUN26 35.00 C 0.10 0.12 0.10 0.09 -0.05 46 3 1,527 +1
29JUN26 36.00 C 0.10 0.10 0.06 0.05 -0.02 46 29 1,027 +10
29JUN26 37.00 C 0.04 0.04 0.04 0.03 -0.01 47 31 796 0
29JUN26 38.00 C 0.04 0.04 0.03 0.02 0.00 49 48 1,083 -48
29JUN26 39.00 C 0.02 0.03 0.02 0.01 0.00 49 40 1,440 -4
29JUN26 40.00 C 0.02 0.02 0.02 0.01 0.00 53 43 1,537 0
29JUN26 41.00 C 0.02 0.02 0.02 0.01 0.00 56 3 456 -3
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,701 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 64 0 423 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 67 0 570 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,040 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 74 0 231 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 77 0 68 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 80 0 179 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 83 0 269 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 86 0 413 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 93 0 140 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 100 0 103 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 106 0 177 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 112 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 117 0 171 0
30JUL26 22.00 C 0.00 0.00 0.00 8.05 - 61 0 0 -
30JUL26 23.00 C 0.00 0.00 0.00 7.03 -0.90 53 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.20 -0.86 54 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.08 -1.05 41 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.29 -0.96 42 0 0 0
30JUL26 27.00 C 3.18 3.18 3.18 3.74 -0.44 48 3 4 +3
30JUL26 28.00 C 2.71 3.08 2.56 2.96 -0.62 44 75 90 +75
30JUL26 29.00 C 2.24 2.24 2.04 2.39 -0.62 45 45 45 +45
30JUL26 30.00 C 2.00 2.00 1.58 1.93 -0.40 45 152 261 +133
30JUL26 31.00 C 1.59 1.61 1.24 1.51 -0.41 45 355 927 +286
30JUL26 32.00 C 1.24 1.24 1.24 1.17 -0.34 45 19 398 -11
30JUL26 33.00 C 0.95 0.96 0.84 0.90 -0.27 45 40 384 0
30JUL26 34.00 C 0.64 0.68 0.56 0.69 -0.20 46 33 628 +14
30JUL26 35.00 C 0.57 0.57 0.40 0.51 -0.16 45 31 462 +20
30JUL26 36.00 C 0.43 0.44 0.43 0.38 -0.11 46 2 422 +1
30JUL26 37.00 C 0.35 0.35 0.35 0.27 -0.09 45 2 810 -2
30JUL26 38.00 C 0.23 0.23 0.23 0.20 -0.06 46 5 2,440 +5
30JUL26 39.00 C 0.15 0.15 0.15 0.14 -0.05 45 1 147 -1
30JUL26 40.00 C 0.15 0.15 0.12 0.10 -0.03 45 33 347 0
30JUL26 41.00 C 0.10 0.12 0.10 0.07 -0.02 45 2 373 -2
30JUL26 42.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 139 0
30JUL26 43.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 188 0
30JUL26 44.00 C 0.00 0.00 0.00 0.03 0.00 47 0 220 0
30JUL26 45.00 C 0.00 0.00 0.00 0.02 0.00 47 0 60 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 183 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 189 0
30JUL26 48.00 C 0.03 0.03 0.03 0.01 0.00 49 30 60 +30
28AUG26 22.00 C 0.00 0.00 0.00 8.19 - 53 0 0 -
28AUG26 23.00 C 0.00 0.00 0.00 7.25 -0.83 49 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.29 -0.95 45 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.67 -0.66 49 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.77 -0.85 45 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.15 -0.57 46 0 0 0
28AUG26 28.00 C 3.57 3.57 3.50 3.50 -0.55 45 7 7 +7
28AUG26 29.00 C 2.58 2.58 2.50 2.91 -0.62 44 6 6 +6
28AUG26 30.00 C 2.17 2.49 2.17 2.45 -0.49 45 59 59 +59
28AUG26 31.00 C 1.98 2.10 1.96 2.03 -0.44 45 60 90 +30
28AUG26 32.00 C 1.48 1.48 1.48 1.68 -0.38 45 15 60 0
28AUG26 33.00 C 1.22 1.44 1.20 1.39 -0.31 45 169 369 +92
28AUG26 34.00 C 1.20 1.20 1.20 1.15 -0.24 46 1 341 -1
28AUG26 35.00 C 0.83 0.83 0.83 0.93 -0.20 46 10 399 0
28AUG26 36.00 C 0.00 0.00 0.00 0.74 -0.17 45 0 717 0
28AUG26 37.00 C 0.00 0.00 0.00 0.59 -0.13 45 0 192 0
28AUG26 38.00 C 0.46 0.46 0.46 0.47 -0.10 45 5 88 0
28AUG26 39.00 C 0.35 0.47 0.35 0.37 -0.08 45 24 91 +19
28AUG26 40.00 C 0.31 0.31 0.31 0.29 -0.07 45 18 98 -9
28AUG26 41.00 C 0.00 0.00 0.00 0.23 -0.05 45 0 50 0
28AUG26 42.00 C 0.00 0.00 0.00 0.18 -0.04 46 0 63 0
28AUG26 43.00 C 0.18 0.18 0.18 0.14 -0.03 46 17 86 +17
28AUG26 44.00 C 0.00 0.00 0.00 0.11 -0.02 46 0 189 0
28AUG26 45.00 C 0.00 0.00 0.00 0.08 -0.02 45 3 5 -3
28AUG26 46.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 18 0
28AUG26 47.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 66 0
28AUG26 48.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 11.86 -1.06 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.52 -1.04 58 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.02 -1.00 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.68 -0.91 61 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.13 -0.98 56 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 9.17 -0.90 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.19 -1.05 47 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 7.48 -0.85 51 0 0 0
29SEP26 24.00 C 7.22 7.45 7.22 6.59 -0.86 48 100 102 +69
29SEP26 25.00 C 0.00 0.00 0.00 5.87 -0.75 48 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 5.16 -0.68 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.37 -0.76 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.84 -0.50 46 0 35 0
29SEP26 29.00 C 3.37 3.37 3.37 3.32 -0.55 46 15 59 -15
29SEP26 30.00 C 2.60 2.66 2.53 2.86 -0.47 46 21 769 +18
29SEP26 31.00 C 2.50 2.50 2.50 2.44 -0.41 46 15 32 -1
29SEP26 32.00 C 1.98 1.98 1.85 2.08 -0.35 46 25 241 +25
29SEP26 33.00 C 2.00 2.00 1.80 1.75 -0.30 45 3 384 +2
29SEP26 34.00 C 0.00 0.00 0.00 1.46 -0.28 45 0 655 0
29SEP26 35.00 C 1.40 1.40 1.13 1.23 -0.22 45 65 1,151 +46
29SEP26 36.00 C 0.00 0.00 0.00 1.02 -0.19 45 0 432 0
29SEP26 37.00 C 0.83 1.03 0.80 0.85 -0.16 45 712 1,069 +597
29SEP26 38.00 C 0.00 0.00 0.00 0.70 -0.14 45 0 546 0
29SEP26 39.00 C 0.61 0.61 0.61 0.58 -0.11 45 30 372 0
29SEP26 40.00 C 0.52 0.61 0.52 0.48 -0.09 45 12 543 +6
29SEP26 41.00 C 0.00 0.00 0.00 0.39 -0.08 45 0 726 0
29SEP26 42.00 C 0.00 0.00 0.00 0.32 -0.06 45 0 90 0
29SEP26 43.00 C 0.00 0.00 0.00 0.26 -0.05 45 0 173 0
29SEP26 44.00 C 0.00 0.00 0.00 0.21 -0.04 45 0 422 0
29SEP26 45.00 C 0.26 0.26 0.26 0.17 -0.04 45 7 307 0
29SEP26 46.00 C 0.00 0.00 0.00 0.14 -0.03 45 0 181 0
29SEP26 47.00 C 0.20 0.20 0.20 0.12 -0.01 45 1 114 -1
29SEP26 48.00 C 0.20 0.20 0.18 0.09 -0.02 45 13 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 188 0
29SEP26 52.50 C 0.00 0.00 0.00 0.04 0.00 46 0 41 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 190 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 64 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 8.66 -0.96 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.93 -0.78 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.25 -0.81 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.63 -0.71 47 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 5.94 -0.73 46 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 5.44 -0.61 47 0 0 0
30DEC26 28.00 C 5.05 5.05 4.55 4.91 -0.56 47 4 5 +4
30DEC26 29.00 C 4.11 4.11 4.03 4.31 -0.64 45 90 98 +89
30DEC26 30.00 C 3.63 3.80 3.62 3.96 -0.49 46 53 64 -9
30DEC26 31.00 C 3.42 3.42 3.42 3.55 -0.46 46 19 54 +19
30DEC26 32.00 C 3.09 3.09 3.08 3.18 -0.41 46 34 129 +17
30DEC26 33.00 C 2.90 2.90 2.76 2.84 -0.38 46 20 120 +18
30DEC26 34.00 C 0.00 0.00 0.00 2.53 -0.35 46 0 444 0
30DEC26 35.00 C 2.11 2.16 2.11 2.26 -0.31 46 11 461 +10
30DEC26 36.00 C 0.00 0.00 0.00 1.99 -0.31 46 0 524 0
30DEC26 37.00 C 1.92 1.92 1.92 1.78 -0.25 45 1 416 +1
30DEC26 38.00 C 0.00 0.00 0.00 1.58 -0.24 45 0 530 0
30DEC26 39.00 C 0.00 0.00 0.00 1.40 -0.21 45 0 114 0
30DEC26 40.00 C 1.35 1.47 1.25 1.24 -0.19 45 6 135 -1
30DEC26 41.00 C 1.21 1.21 1.21 1.09 -0.19 45 1 128 0
30DEC26 42.00 C 1.01 1.02 1.01 0.97 -0.15 45 2 899 0
30DEC26 43.00 C 0.00 0.00 0.00 0.86 -0.11 45 0 914 0
30DEC26 44.00 C 0.00 0.00 0.00 0.75 -0.11 45 0 490 0
30DEC26 45.00 C 0.76 0.76 0.76 0.67 -0.10 45 10 830 +10
30DEC26 46.00 C 0.00 0.00 0.00 0.59 -0.10 45 0 147 0
30DEC26 47.00 C 0.62 0.73 0.62 0.51 -0.10 45 302 327 +302
30DEC26 48.00 C 0.00 0.00 0.00 0.46 -0.07 45 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 0.41 -0.06 45 0 512 0
30DEC26 50.00 C 0.00 0.00 0.00 0.35 -0.07 45 0 104 0
30DEC26 52.50 C 0.00 0.00 0.00 0.26 -0.05 45 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.19 -0.03 45 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.13 -0.03 45 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.10 -0.02 45 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.07 -0.02 45 0 722 0
30MAR27 22.00 C 0.00 0.00 0.00 9.30 - 48 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 8.63 -0.70 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.98 -0.68 47 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 7.38 -0.80 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.80 -0.77 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.27 -0.58 47 0 0 0
30MAR27 28.00 C 5.30 5.30 5.30 5.76 -0.58 46 8 18 0
30MAR27 29.00 C 5.02 5.02 4.99 5.30 -0.67 47 30 30 +30
30MAR27 30.00 C 4.71 5.00 4.71 4.87 -0.59 46 91 109 +91
30MAR27 31.00 C 4.10 4.38 4.10 4.45 -0.62 46 7 37 +4
30MAR27 32.00 C 0.00 0.00 0.00 4.08 -0.57 46 0 77 0
30MAR27 33.00 C 0.00 0.00 0.00 3.75 -0.53 46 0 168 0
30MAR27 34.00 C 3.63 3.63 3.24 3.42 -0.53 46 17 198 +15
30MAR27 35.00 C 0.00 0.00 0.00 3.13 -0.49 46 0 51 0
30MAR27 36.00 C 0.00 0.00 0.00 2.87 -0.35 46 0 1,403 0
30MAR27 37.00 C 2.51 2.51 2.51 2.61 -0.36 46 15 21 +15
30MAR27 38.00 C 0.00 0.00 0.00 2.38 -0.41 46 0 30 0
30MAR27 39.00 C 0.00 0.00 0.00 2.18 -0.38 46 0 29 0
30MAR27 40.00 C 0.00 0.00 0.00 1.98 -0.35 46 0 26 0
30MAR27 41.00 C 0.00 0.00 0.00 1.80 -0.36 46 0 16 0
30MAR27 42.00 C 0.00 0.00 0.00 1.65 -0.31 46 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 1.51 -0.30 46 0 9 0
30MAR27 44.00 C 0.00 0.00 0.00 1.36 -0.30 45 0 27 0
30MAR27 45.00 C 0.00 0.00 0.00 1.25 -0.27 46 0 33 0
30MAR27 46.00 C 0.00 0.00 0.00 1.14 -0.24 45 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 1.04 -0.24 45 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.91 -0.26 45 0 19 0
30MAR27 49.00 C 0.00 0.00 0.00 0.84 -0.22 45 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.79 -0.18 45 0 183 0
30MAR27 52.50 C 0.00 0.00 0.00 0.62 -0.17 45 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.49 -0.14 45 0 4 0
30MAR27 57.50 C 0.00 0.00 0.00 0.39 -0.11 45 0 0 0
30MAR27 60.00 C 0.55 0.55 0.55 0.31 -0.10 45 1 16 -1
30MAR27 62.50 C 0.00 0.00 0.00 0.25 -0.07 45 0 69 0
29JUN27 22.00 C 0.00 0.00 0.00 9.78 - 47 0 0 -
29JUN27 23.00 C 0.00 0.00 0.00 9.13 -0.71 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.52 -0.79 46 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.91 -0.68 46 0 0 0
29JUN27 26.00 C 6.97 6.97 6.97 7.35 -0.66 45 15 15 +15
29JUN27 27.00 C 6.47 6.47 6.47 6.86 -0.58 45 15 15 +15
29JUN27 28.00 C 0.00 0.00 0.00 6.50 -0.53 46 0 0 0
29JUN27 29.00 C 5.80 5.80 5.80 6.03 -0.53 46 1 1 +1
29JUN27 30.00 C 0.00 0.00 0.00 5.49 -0.62 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.11 -0.58 45 0 45 0
29JUN27 32.00 C 0.00 0.00 0.00 4.75 -0.55 45 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 4.43 -0.52 45 0 48 0
29JUN27 34.00 C 3.79 3.79 3.79 4.13 -0.48 45 105 105 +105
29JUN27 35.00 C 0.00 0.00 0.00 3.84 -0.47 45 0 0 0
29JUN27 36.00 C 3.67 3.67 3.67 3.58 -0.43 46 1 1 +1
29JUN27 37.00 C 0.00 0.00 0.00 3.34 -0.39 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.12 -0.36 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.91 -0.32 46 0 5 0
29JUN27 40.00 C 0.00 0.00 0.00 2.72 -0.26 46 0 1 0
29JUN27 41.00 C 0.00 0.00 0.00 2.53 -0.26 46 0 2 0
29JUN27 42.00 C 0.00 0.00 0.00 2.34 -0.25 46 0 6 0
29JUN27 43.00 C 2.30 2.30 2.30 2.16 -0.24 46 6 9 +6
TOTAL CALL 4,463 50,227 +2,802
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 141 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 135 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 129 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 124 0 78 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 118 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 113 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 108 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 103 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 98 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 89 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 84 0 202 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 76 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2,230 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,632 0
29JUN26 22.00 P 0.01 0.01 0.01 0.01 0.00 56 5 1,627 -5
29JUN26 23.00 P 0.02 0.02 0.02 0.01 0.00 48 15 2,637 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 1,096 0
29JUN26 25.00 P 0.08 0.10 0.07 0.06 +0.04 46 248 2,413 +180
29JUN26 26.00 P 0.15 0.20 0.13 0.14 +0.08 46 108 1,996 +65
29JUN26 27.00 P 0.26 0.39 0.26 0.28 +0.15 45 136 700 -1
29JUN26 28.00 P 0.40 0.69 0.40 0.51 +0.25 45 111 639 -25
29JUN26 29.00 P 0.80 1.12 0.78 0.85 +0.36 44 296 1,035 +136
29JUN26 30.00 P 1.23 1.67 1.23 1.35 +0.46 45 97 2,413 -50
29JUN26 31.00 P 1.89 2.40 1.88 1.98 +0.62 45 79 1,371 0
29JUN26 32.00 P 2.60 3.22 2.60 2.67 +0.70 44 85 1,244 -2
29JUN26 33.00 P 3.20 4.00 3.20 3.62 +0.92 51 72 1,148 -19
29JUN26 34.00 P 4.00 5.00 4.00 4.53 +0.95 54 59 2,282 +10
29JUN26 35.00 P 5.61 5.61 5.22 5.37 +0.91 49 28 2,439 +14
29JUN26 36.00 P 6.67 6.67 6.18 6.40 +0.99 58 32 2,142 0
29JUN26 37.00 P 7.26 7.26 7.26 7.28 +0.91 0 5 4,405 -4
29JUN26 38.00 P 8.36 8.36 8.36 8.28 +0.92 0 2 2,090 -2
29JUN26 39.00 P 0.00 0.00 0.00 9.28 +0.92 0 0 839 -61
29JUN26 40.00 P 10.55 10.55 10.20 10.30 +0.66 65 3 346 -122
29JUN26 41.00 P 11.36 11.36 11.36 11.30 +0.90 70 1 132 0
29JUN26 42.00 P 0.00 0.00 0.00 12.31 +0.90 77 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 13.30 +0.89 78 0 100 -36
29JUN26 44.00 P 0.00 0.00 0.00 14.28 +0.92 0 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 15.34 +0.96 96 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 16.28 +0.88 0 0 90 0
29JUN26 47.00 P 0.00 0.00 0.00 17.28 +0.92 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.28 +0.90 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 19.35 +0.69 114 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 20.28 +0.92 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 22.78 +0.92 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 25.28 +0.92 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 27.80 +0.92 129 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 30.28 +0.92 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 32.78 +0.92 0 0 0 0
30JUL26 22.00 P 0.10 0.11 0.10 0.06 - 45 102 102 -
30JUL26 23.00 P 0.00 0.00 0.00 0.12 +0.05 45 0 8 0
30JUL26 24.00 P 0.26 0.26 0.23 0.22 +0.09 46 4 71 +4
30JUL26 25.00 P 0.44 0.44 0.34 0.36 +0.14 46 141 243 +107
30JUL26 26.00 P 0.39 0.65 0.39 0.56 +0.19 46 25 198 +5
30JUL26 27.00 P 0.89 0.89 0.79 0.81 +0.27 45 3 547 +1
30JUL26 28.00 P 1.15 1.19 1.10 1.14 +0.33 44 18 182 +1
30JUL26 29.00 P 1.62 1.62 1.50 1.57 +0.42 45 48 270 -45
30JUL26 30.00 P 2.00 2.38 2.00 2.09 +0.52 45 43 496 +13
30JUL26 31.00 P 2.88 3.05 2.66 2.69 +0.60 45 43 512 -9
30JUL26 32.00 P 3.78 3.78 3.78 3.35 +0.69 45 1 866 0
30JUL26 33.00 P 4.45 4.45 4.45 4.05 +0.77 45 16 467 +16
30JUL26 34.00 P 4.95 5.34 4.95 4.89 +0.90 46 3 1,201 -1
30JUL26 35.00 P 0.00 0.00 0.00 5.56 +0.52 41 0 1,318 0
30JUL26 36.00 P 6.60 6.60 6.60 6.55 +0.95 45 5 407 0
30JUL26 37.00 P 7.65 7.65 7.65 7.63 +1.00 53 21 707 -21
30JUL26 38.00 P 0.00 0.00 0.00 8.40 +0.94 46 0 172 0
30JUL26 39.00 P 0.00 0.00 0.00 9.52 +1.07 56 0 91 0
30JUL26 40.00 P 0.00 0.00 0.00 10.30 +0.66 44 0 76 0
30JUL26 41.00 P 0.00 0.00 0.00 11.30 +0.90 47 0 7 0
30JUL26 42.00 P 0.00 0.00 0.00 12.31 +0.90 52 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.30 +0.89 53 0 0 -15
30JUL26 44.00 P 0.00 0.00 0.00 14.28 +0.92 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 15.34 +0.93 63 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 16.28 +0.88 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 17.28 +0.92 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 18.36 +0.98 73 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.18 - 45 0 0 -
28AUG26 23.00 P 0.00 0.00 0.00 0.29 +0.10 45 0 2 0
28AUG26 24.00 P 0.00 0.00 0.00 0.45 +0.15 46 0 142 0
28AUG26 25.00 P 0.60 0.60 0.60 0.66 +0.20 46 1 17 +1
28AUG26 26.00 P 0.78 1.05 0.78 0.91 +0.25 45 6 195 +1
28AUG26 27.00 P 0.00 0.00 0.00 1.23 +0.32 45 0 216 0
28AUG26 28.00 P 1.74 1.75 1.74 1.62 +0.40 45 6 371 +5
28AUG26 29.00 P 1.84 2.04 1.84 2.06 +0.47 45 39 159 +24
28AUG26 30.00 P 2.30 2.82 2.30 2.59 +0.52 45 4 458 +2
28AUG26 31.00 P 0.00 0.00 0.00 3.17 +0.60 45 0 853 0
28AUG26 32.00 P 0.00 0.00 0.00 3.82 +0.66 45 0 245 0
28AUG26 33.00 P 4.46 4.46 4.46 4.53 +0.73 46 21 368 +21
28AUG26 34.00 P 5.65 5.65 5.24 5.24 +0.57 45 6 387 0
28AUG26 35.00 P 0.00 0.00 0.00 6.04 +0.92 46 0 179 0
28AUG26 36.00 P 0.00 0.00 0.00 6.80 +0.73 44 0 343 0
28AUG26 37.00 P 0.00 0.00 0.00 7.86 +0.92 49 0 243 0
28AUG26 38.00 P 0.00 0.00 0.00 8.50 +0.81 42 0 180 0
28AUG26 39.00 P 0.00 0.00 0.00 9.67 +1.10 51 0 45 0
28AUG26 40.00 P 0.00 0.00 0.00 10.45 +0.81 46 0 31 0
28AUG26 41.00 P 0.00 0.00 0.00 11.31 +0.91 41 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 12.33 +0.92 45 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.32 +0.91 46 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.29 +0.91 45 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 15.34 +0.93 53 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 16.30 +0.81 51 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 17.28 +0.80 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 18.36 +0.98 61 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 +0.02 45 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 +0.03 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 +0.03 45 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 +0.04 45 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.15 +0.05 45 0 219 0
29SEP26 21.00 P 0.00 0.00 0.00 0.25 +0.08 45 0 51 0
29SEP26 22.00 P 0.42 0.43 0.42 0.37 +0.11 45 240 294 +210
29SEP26 23.00 P 0.55 0.55 0.55 0.54 +0.15 45 1 190 +1
29SEP26 24.00 P 0.85 0.85 0.76 0.75 +0.22 45 121 627 +121
29SEP26 25.00 P 1.10 1.10 1.10 1.00 +0.26 45 1 575 +1
29SEP26 26.00 P 1.44 1.44 1.26 1.29 +0.27 44 3 200 -1
29SEP26 27.00 P 1.77 1.82 1.77 1.67 +0.29 44 101 310 +99
29SEP26 28.00 P 2.06 2.20 2.06 2.09 +0.41 44 4 704 +1
29SEP26 29.00 P 0.00 0.00 0.00 2.57 +0.47 44 0 891 0
29SEP26 30.00 P 3.10 3.10 3.10 3.10 +0.52 44 5 1,960 -4
29SEP26 31.00 P 2.85 2.85 2.85 3.72 +0.61 44 2 3,041 0
29SEP26 32.00 P 4.21 4.21 4.21 4.29 +0.60 43 1 3,273 +1
29SEP26 33.00 P 5.07 5.10 5.07 4.99 +0.67 43 18 1,731 +12
29SEP26 34.00 P 0.00 0.00 0.00 5.73 +0.64 43 0 2,774 0
29SEP26 35.00 P 0.00 0.00 0.00 6.51 +0.81 43 0 1,486 0
29SEP26 36.00 P 0.00 0.00 0.00 7.33 +0.77 43 0 1,983 0
29SEP26 37.00 P 0.00 0.00 0.00 8.15 +0.86 43 0 2,485 0
29SEP26 38.00 P 0.00 0.00 0.00 8.96 +0.88 42 0 246 0
29SEP26 39.00 P 0.00 0.00 0.00 9.91 +0.97 43 0 199 0
29SEP26 40.00 P 0.00 0.00 0.00 10.77 +0.94 42 0 286 0
29SEP26 41.00 P 0.00 0.00 0.00 11.69 +0.95 42 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 12.62 +0.95 42 0 64 0
29SEP26 43.00 P 0.00 0.00 0.00 13.51 +0.91 39 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 14.47 +0.94 38 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 15.42 +0.94 36 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 16.31 +0.71 0 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 17.28 +0.80 0 0 87 0
29SEP26 48.00 P 0.00 0.00 0.00 18.44 +0.91 45 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 19.44 +0.78 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.39 +0.91 44 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 22.85 +0.92 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.31 +0.91 39 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 27.80 +0.92 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.32 +0.96 56 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 32.81 +0.95 60 0 0 0
30DEC26 22.00 P 0.81 0.90 0.81 0.84 +0.15 44 50 368 +39
30DEC26 23.00 P 1.16 1.16 1.16 1.13 +0.23 45 1 171 +1
30DEC26 24.00 P 0.00 0.00 0.00 1.37 +0.21 44 0 110 0
30DEC26 25.00 P 0.00 0.00 0.00 1.71 +0.26 44 0 137 0
30DEC26 26.00 P 2.20 2.20 2.05 2.08 +0.29 44 320 461 +320
30DEC26 27.00 P 2.41 2.73 2.41 2.49 +0.32 44 496 547 +291
30DEC26 28.00 P 3.09 3.17 3.09 2.96 +0.37 44 9 453 +9
30DEC26 29.00 P 3.33 3.74 3.33 3.49 +0.43 44 118 551 +110
30DEC26 30.00 P 3.88 4.00 3.88 4.00 +0.45 43 2 1,331 +2
30DEC26 31.00 P 0.00 0.00 0.00 4.57 +0.47 43 0 769 0
30DEC26 32.00 P 0.00 0.00 0.00 5.25 +0.58 44 0 1,368 0
30DEC26 33.00 P 0.00 0.00 0.00 5.98 +0.61 45 0 666 0
30DEC26 34.00 P 0.00 0.00 0.00 6.65 +0.72 44 0 397 0
30DEC26 35.00 P 7.30 7.30 7.30 7.38 +0.77 44 1 1,128 0
30DEC26 36.00 P 0.00 0.00 0.00 8.20 +0.86 45 0 508 0
30DEC26 37.00 P 0.00 0.00 0.00 8.93 +0.83 44 0 1,059 0
30DEC26 38.00 P 0.00 0.00 0.00 9.75 +0.88 45 0 2,256 0
30DEC26 39.00 P 0.00 0.00 0.00 10.63 +0.96 45 0 175 0
30DEC26 40.00 P 0.00 0.00 0.00 11.53 +0.98 46 0 192 0
30DEC26 41.00 P 0.00 0.00 0.00 12.39 +1.01 46 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 13.21 +0.97 45 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 14.11 +1.00 46 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 15.02 +1.03 46 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 15.93 +1.04 46 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 16.86 +0.87 46 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 17.80 +0.89 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.74 +0.90 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.52 +0.76 41 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 20.67 +1.14 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 22.85 +0.79 36 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 25.31 +0.84 34 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 27.83 +0.88 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.32 +0.92 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 32.81 +0.90 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.32 - 45 0 0 -
30MAR27 23.00 P 0.00 0.00 0.00 1.59 +0.13 45 0 30 0
30MAR27 24.00 P 1.88 1.88 1.88 1.92 +0.15 44 1 431 +1
30MAR27 25.00 P 0.00 0.00 0.00 2.28 +0.17 44 0 73 0
30MAR27 26.00 P 0.00 0.00 0.00 2.70 +0.21 44 0 28 0
30MAR27 27.00 P 3.31 3.31 3.31 3.13 +0.21 44 115 246 +115
30MAR27 28.00 P 3.64 3.78 3.64 3.62 +0.26 44 28 222 +28
30MAR27 29.00 P 4.07 4.07 4.07 4.14 +0.28 44 15 187 +15
30MAR27 30.00 P 4.68 5.02 4.57 4.70 +0.34 44 174 1,196 +166
30MAR27 31.00 P 0.00 0.00 0.00 5.27 +0.35 44 0 73 0
30MAR27 32.00 P 0.00 0.00 0.00 5.94 +0.44 44 0 134 0
30MAR27 33.00 P 0.00 0.00 0.00 6.60 +0.50 44 0 161 0
30MAR27 34.00 P 0.00 0.00 0.00 7.29 +0.54 44 0 163 0
30MAR27 35.00 P 0.00 0.00 0.00 8.01 +0.61 44 0 81 0
30MAR27 36.00 P 0.00 0.00 0.00 8.76 +0.68 44 0 974 0
30MAR27 37.00 P 0.00 0.00 0.00 9.51 +0.71 44 0 54 0
30MAR27 38.00 P 0.00 0.00 0.00 10.29 +0.77 44 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 11.14 +0.85 45 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 11.91 +0.82 45 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 12.74 +0.84 44 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 13.66 +0.94 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.49 +0.92 45 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 15.40 +0.98 46 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 16.26 +0.81 45 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 17.17 +1.01 45 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 18.08 +1.02 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.99 +1.01 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.92 +1.04 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.86 +0.87 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 23.22 +0.94 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.43 +0.77 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 27.97 +0.94 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.32 +0.88 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 32.84 +0.93 45 0 0 0
29JUN27 22.00 P 1.72 1.72 1.72 1.79 - 46 1 1 -
29JUN27 23.00 P 0.00 0.00 0.00 2.16 +0.32 46 0 20 0
29JUN27 24.00 P 2.56 2.64 2.56 2.54 +0.31 46 25 295 +1
29JUN27 25.00 P 2.96 2.96 2.96 2.93 +0.35 46 30 105 +28
29JUN27 26.00 P 0.00 0.00 0.00 3.37 +0.38 46 0 137 0
29JUN27 27.00 P 0.00 0.00 0.00 3.84 +0.42 46 0 0 0
29JUN27 28.00 P 4.36 4.36 4.36 4.35 +0.46 45 15 16 +14
29JUN27 29.00 P 4.90 4.90 4.90 4.88 +0.49 45 110 110 +110
29JUN27 30.00 P 5.50 5.50 5.50 5.45 +0.52 45 15 16 +10
29JUN27 31.00 P 0.00 0.00 0.00 6.05 +0.55 45 0 71 0
29JUN27 32.00 P 6.77 6.77 6.77 6.68 +0.59 46 105 105 +105
29JUN27 33.00 P 7.48 7.48 7.48 7.34 +0.62 46 15 143 0
29JUN27 34.00 P 0.00 0.00 0.00 7.88 +0.51 44 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 8.69 +0.61 45 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 9.40 +0.59 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.16 +0.74 45 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 10.91 +0.64 45 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 11.65 +0.75 45 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.53 +0.85 46 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.28 +0.72 45 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.15 +0.88 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.98 +0.89 46 0 0 0
TOTAL PUT 4,081 96,639 +1,994
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZSH - ZHONGSHENG HLDG CLOSING PRICE HK$ 6.15
29JUN26 4.50 C 0.00 0.00 0.00 1.66 +0.10 61 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.55 +0.09 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.46 +0.08 53 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.36 +0.09 49 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.26 +0.07 45 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.16 +0.08 41 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.93 +0.08 49 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.69 +0.06 41 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.50 +0.04 44 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.35 +0.05 47 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.23 +0.04 48 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.15 +0.03 50 0 608 0
29JUN26 6.75 C 0.06 0.06 0.06 0.09 +0.02 50 30 210 +30
29JUN26 7.00 C 0.05 0.05 0.05 0.05 +0.01 50 30 231 0
29JUN26 7.25 C 0.00 0.00 0.00 0.03 0.00 51 0 208 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 0.00 54 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 41 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 180 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 183 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 156 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 80 0 205 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 85 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 90 0 85 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 94 0 202 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 98 0 398 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 107 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 114 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 121 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 128 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 135 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 141 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 147 0 35 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 152 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 158 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 163 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 173 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 177 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 182 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 205 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 231 0 5 0
30JUL26 4.50 C 0.00 0.00 0.00 1.68 +0.10 47 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.55 +0.06 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.46 +0.06 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.36 +0.05 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.28 +0.02 35 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.19 +0.02 37 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.99 +0.02 42 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.81 +0.03 44 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.65 +0.03 46 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.53 +0.06 48 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.41 +0.05 48 0 32 0
30JUL26 6.50 C 0.00 0.00 0.00 0.31 +0.04 48 0 27 0
30JUL26 6.75 C 0.00 0.00 0.00 0.24 +0.04 49 0 90 0
30JUL26 7.00 C 0.00 0.00 0.00 0.18 +0.03 50 0 135 0
30JUL26 7.25 C 0.00 0.00 0.00 0.13 +0.02 49 0 168 0
30JUL26 7.50 C 0.00 0.00 0.00 0.09 +0.01 49 0 45 0
30JUL26 7.75 C 0.00 0.00 0.00 0.07 +0.01 50 0 145 0
30JUL26 8.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 68 0
30JUL26 8.25 C 0.00 0.00 0.00 0.04 +0.01 52 0 119 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 +0.01 52 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 77 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.71 +0.04 45 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.65 +0.07 52 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.56 +0.06 51 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.45 +0.04 46 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.37 +0.04 47 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.29 +0.04 47 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.10 +0.07 47 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.94 +0.08 49 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.78 +0.07 48 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.64 +0.04 48 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.53 +0.06 48 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.43 +0.05 48 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.35 +0.04 49 0 3 0
28AUG26 7.00 C 0.00 0.00 0.00 0.28 +0.03 49 0 11 0
28AUG26 7.25 C 0.00 0.00 0.00 0.22 +0.03 49 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.18 +0.02 50 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.14 +0.01 49 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.11 +0.01 49 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.06 0.00 48 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.05 0.00 49 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 1.76 +0.08 47 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.67 +0.07 46 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.62 +0.11 51 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.51 +0.08 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.46 +0.10 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.37 +0.06 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.19 +0.06 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.03 +0.07 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.87 +0.06 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.73 +0.05 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.62 +0.06 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.52 +0.05 47 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.44 +0.05 48 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.37 +0.04 48 0 60 0
29SEP26 7.25 C 0.00 0.00 0.00 0.31 +0.04 48 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.25 +0.03 48 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.20 +0.02 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.16 +0.01 47 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 +0.01 47 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 +0.01 48 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 +0.01 48 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 +0.01 48 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.92 +0.08 49 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.80 +0.03 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.72 +0.03 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.65 +0.03 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.58 +0.03 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.51 +0.02 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.35 +0.02 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.20 +0.02 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.10 +0.06 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.94 +0.02 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.83 +0.02 45 0 7 0
30DEC26 6.50 C 0.66 0.66 0.66 0.74 +0.02 46 3 18 +3
30DEC26 6.75 C 0.00 0.00 0.00 0.67 +0.05 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.58 +0.03 46 0 53 0
30DEC26 7.25 C 0.00 0.00 0.00 0.51 +0.03 46 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.45 +0.02 47 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.39 +0.01 46 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.34 +0.01 46 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.29 +0.01 46 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.26 +0.01 46 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.22 0.00 46 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.19 0.00 46 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.17 +0.01 46 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.14 0.00 46 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.13 +0.01 47 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.11 0.00 46 0 333 0
30DEC26 10.50 C 0.09 0.09 0.09 0.08 0.00 46 1 539 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 0.00 46 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.05 0.00 47 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.04 0.00 47 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 0.00 44 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.02 +0.03 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.95 +0.03 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.88 +0.03 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.82 +0.04 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.75 +0.02 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.69 +0.03 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.54 +0.03 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.39 +0.03 46 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.26 +0.03 46 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.14 +0.02 46 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.04 +0.03 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.93 0.00 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.84 0.00 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.79 +0.04 47 0 12 0
30MAR27 7.25 C 0.00 0.00 0.00 0.72 +0.03 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.65 +0.05 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.57 +0.02 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.53 +0.03 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.47 +0.02 47 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.43 +0.02 47 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.38 +0.01 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.35 +0.02 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.31 +0.01 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.28 +0.01 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.25 +0.01 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.23 +0.01 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.18 0.00 47 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
30MAR27 11.50 C 0.11 0.11 0.11 0.12 0.00 47 2 2 +2
30MAR27 12.00 C 0.00 0.00 0.00 0.10 0.00 47 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.08 0.00 47 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.07 0.00 47 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 +0.01 48 0 22 0
30MAR27 14.00 C 0.07 0.07 0.07 0.05 +0.01 48 2 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 0.00 44 0 33 0
29JUN27 4.50 C 0.00 0.00 0.00 2.13 +0.09 52 0 29 0
29JUN27 4.60 C 0.00 0.00 0.00 2.06 +0.09 52 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.99 +0.09 51 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.93 +0.09 51 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.87 +0.09 51 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.81 +0.10 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.66 +0.09 50 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.52 +0.09 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.40 +0.09 50 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.28 +0.08 49 0 8 0
29JUN27 6.25 C 0.00 0.00 0.00 1.17 +0.08 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.07 +0.07 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.98 +0.07 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.90 +0.07 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.82 +0.07 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.75 +0.06 49 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.68 +0.05 48 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.62 +0.05 48 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.57 +0.05 48 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.52 +0.05 48 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.48 +0.05 48 0 0 0
TOTAL CALL 68 9,432 +35
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 40 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 5.00 P 0.03 0.03 0.03 0.01 -0.01 51 5 0 -5
29JUN26 5.25 P 0.04 0.04 0.04 0.03 -0.01 52 7 257 -7
29JUN26 5.50 P 0.00 0.00 0.00 0.06 -0.02 51 0 135 0
29JUN26 5.75 P 0.00 0.00 0.00 0.11 -0.04 49 0 82 0
29JUN26 6.00 P 0.00 0.00 0.00 0.21 -0.05 51 0 153 0
29JUN26 6.25 P 0.33 0.33 0.33 0.33 -0.07 49 20 38 0
29JUN26 6.50 P 0.00 0.00 0.00 0.50 -0.05 51 0 42 0
29JUN26 6.75 P 0.00 0.00 0.00 0.70 -0.06 54 0 75 0
29JUN26 7.00 P 0.00 0.00 0.00 0.92 -0.07 58 0 27 0
29JUN26 7.25 P 0.00 0.00 0.00 1.15 -0.07 61 0 75 0
29JUN26 7.50 P 0.00 0.00 0.00 1.40 -0.06 70 0 62 0
29JUN26 7.75 P 0.00 0.00 0.00 1.65 -0.05 78 0 135 0
29JUN26 8.00 P 0.00 0.00 0.00 1.91 -0.04 89 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 2.16 -0.04 97 0 87 0
29JUN26 8.50 P 0.00 0.00 0.00 2.41 -0.04 104 0 132 0
29JUN26 8.75 P 0.00 0.00 0.00 2.66 -0.04 111 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 2.91 -0.04 117 0 15 -13
29JUN26 9.25 P 0.00 0.00 0.00 3.16 -0.04 123 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 3.41 -0.04 128 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 3.66 -0.04 134 0 243 0
29JUN26 10.00 P 0.00 0.00 0.00 3.91 -0.04 139 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 4.41 -0.04 150 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.91 -0.04 160 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 5.41 -0.04 169 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.91 -0.04 177 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.41 -0.04 185 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.91 -0.04 193 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 7.41 -0.04 200 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.91 -0.04 207 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 8.41 -0.04 214 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.91 -0.04 220 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 9.41 -0.04 227 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.91 -0.04 233 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 10.41 -0.04 239 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 10.91 -0.04 244 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 11.41 -0.04 249 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 11.91 -0.04 254 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 12.41 -0.04 259 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 12.91 -0.04 264 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 13.41 -0.04 268 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 13.91 -0.04 273 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 14.91 -0.04 281 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 15.91 -0.04 290 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 16.91 -0.04 298 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 17.91 -0.04 305 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.07 -0.01 51 0 30 0
30JUL26 5.25 P 0.00 0.00 0.00 0.11 -0.02 49 0 25 0
30JUL26 5.50 P 0.00 0.00 0.00 0.17 -0.03 49 0 34 0
30JUL26 5.75 P 0.00 0.00 0.00 0.26 -0.03 50 0 45 0
30JUL26 6.00 P 0.00 0.00 0.00 0.37 -0.04 50 0 600 0
30JUL26 6.25 P 0.00 0.00 0.00 0.49 -0.06 49 0 602 0
30JUL26 6.50 P 0.00 0.00 0.00 0.64 -0.05 48 0 103 0
30JUL26 6.75 P 0.00 0.00 0.00 0.81 -0.06 48 0 77 0
30JUL26 7.00 P 0.00 0.00 0.00 1.01 -0.06 50 0 194 0
30JUL26 7.25 P 0.00 0.00 0.00 1.24 -0.04 54 0 48 0
30JUL26 7.50 P 0.00 0.00 0.00 1.46 -0.07 56 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 1.69 -0.03 58 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 1.93 -0.04 61 0 30 0
30JUL26 8.25 P 0.00 0.00 0.00 2.17 -0.04 64 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.41 -0.04 66 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 2.66 -0.04 70 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.91 -0.04 75 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.16 -0.04 79 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.41 -0.04 82 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.66 -0.04 86 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.91 -0.04 89 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.41 -0.04 96 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.91 -0.04 102 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 5.41 -0.04 108 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.09 -0.01 50 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.11 -0.01 50 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.13 -0.01 50 0 16 0
28AUG26 5.25 P 0.00 0.00 0.00 0.19 -0.02 50 0 15 0
28AUG26 5.50 P 0.00 0.00 0.00 0.26 -0.03 49 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 0.35 -0.04 48 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 0.46 -0.05 48 0 126 0
28AUG26 6.25 P 0.00 0.00 0.00 0.61 -0.03 50 0 116 0
28AUG26 6.50 P 0.00 0.00 0.00 0.73 -0.06 47 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 0.94 -0.03 51 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.11 -0.04 50 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 1.31 -0.07 51 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.52 -0.07 53 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 1.73 -0.07 52 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.95 -0.05 53 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.17 -0.05 52 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.41 -0.08 54 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.66 -0.07 58 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.92 -0.05 63 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.16 -0.06 64 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.41 -0.04 67 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 -0.01 48 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 -0.01 48 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 -0.02 48 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 -0.02 47 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.24 -0.02 48 0 5 0
29SEP26 5.50 P 0.39 0.39 0.39 0.32 -0.03 47 15 15 +15
29SEP26 5.75 P 0.00 0.00 0.00 0.42 -0.04 47 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.55 -0.03 48 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 0.68 -0.04 48 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 0.84 -0.05 49 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.99 -0.06 48 0 100 0
29SEP26 7.00 P 0.00 0.00 0.00 1.20 -0.03 50 0 70 0
29SEP26 7.25 P 0.00 0.00 0.00 1.39 -0.03 51 0 56 0
29SEP26 7.50 P 0.00 0.00 0.00 1.56 -0.06 49 0 255 0
29SEP26 7.75 P 0.00 0.00 0.00 1.77 -0.06 49 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 2.00 -0.05 51 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 2.20 -0.07 49 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 2.42 -0.08 49 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 2.69 -0.06 54 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.92 -0.07 54 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 3.16 -0.07 56 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 3.41 -0.06 58 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 3.66 -0.06 61 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 3.91 -0.06 63 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.41 -0.06 68 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.91 -0.06 72 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.41 -0.06 76 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.91 -0.06 80 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.41 -0.06 84 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.91 -0.07 88 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.41 -0.06 91 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.91 -0.06 94 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.41 -0.06 97 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.91 -0.06 101 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.41 -0.06 103 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.91 -0.06 106 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.41 -0.06 109 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.91 -0.06 111 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.41 -0.06 114 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.91 -0.06 116 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.41 -0.06 118 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.91 -0.06 120 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.41 -0.06 123 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.91 -0.06 125 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.91 -0.06 129 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.91 -0.06 133 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.91 -0.06 137 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.91 -0.06 140 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 -0.02 46 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 -0.03 46 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.22 -0.03 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 -0.04 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.27 -0.04 46 0 0 0
30DEC26 5.00 P 0.35 0.35 0.35 0.30 -0.04 46 10 10 +10
30DEC26 5.25 P 0.00 0.00 0.00 0.39 -0.04 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.49 -0.04 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.61 -0.03 47 0 27 0
30DEC26 6.00 P 0.00 0.00 0.00 0.73 -0.04 46 0 6 0
30DEC26 6.25 P 0.00 0.00 0.00 0.86 -0.05 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.01 -0.04 46 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.18 -0.04 47 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 1.36 -0.04 48 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 1.55 -0.03 48 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 1.74 -0.04 49 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 1.94 -0.04 49 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 2.15 -0.03 50 0 34 0
30DEC26 8.25 P 0.00 0.00 0.00 2.36 -0.03 50 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 2.57 -0.03 50 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 2.79 -0.03 51 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 3.01 -0.03 51 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 3.24 -0.03 52 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 3.47 -0.02 52 0 114 0
30DEC26 9.75 P 0.00 0.00 0.00 3.66 -0.08 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.94 -0.03 53 0 25 0
30DEC26 10.50 P 0.00 0.00 0.00 4.41 -0.06 54 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 4.91 -0.06 57 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.41 -0.06 60 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 5.91 -0.07 63 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.41 -0.07 66 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.91 -0.07 69 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.41 -0.06 72 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.91 -0.06 74 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.41 -0.06 77 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.91 -0.06 79 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.41 -0.06 81 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.91 -0.06 83 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.41 -0.06 85 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.91 -0.06 88 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.41 -0.06 90 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.27 -0.03 47 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.30 -0.03 47 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.33 -0.03 47 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.37 -0.03 47 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.40 -0.04 47 0 60 0
30MAR27 5.00 P 0.00 0.00 0.00 0.44 -0.03 47 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 0.54 -0.03 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.65 -0.03 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.75 -0.04 47 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.88 -0.04 47 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.02 -0.04 47 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 1.19 -0.02 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.35 -0.02 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.52 -0.03 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.70 -0.02 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.89 -0.02 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.08 -0.02 49 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.27 -0.02 49 0 232 0
30MAR27 8.25 P 0.00 0.00 0.00 2.47 -0.02 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.68 -0.02 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.89 -0.02 50 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 3.10 -0.02 50 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 3.32 -0.02 50 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 3.54 -0.02 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.76 -0.02 50 0 36 0
30MAR27 10.00 P 0.00 0.00 0.00 3.98 -0.03 49 0 9 0
30MAR27 10.50 P 0.00 0.00 0.00 4.46 -0.02 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.91 -0.06 50 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 5.41 -0.06 53 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.91 -0.07 55 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.41 -0.07 58 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.91 -0.07 60 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.41 -0.06 63 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.91 -0.06 65 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.41 -0.06 67 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.91 -0.06 69 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.44 -0.04 47 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.50 -0.01 48 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.51 -0.03 47 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.56 -0.01 47 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.60 -0.01 47 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.64 -0.01 47 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.75 -0.02 46 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.88 -0.02 46 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.01 -0.03 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.15 -0.03 46 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.30 -0.03 46 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.46 -0.03 46 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.62 -0.03 46 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.78 -0.05 45 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.96 -0.04 45 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.14 -0.04 45 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.32 -0.05 44 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.51 -0.05 44 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.70 -0.05 44 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.90 -0.05 43 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.10 -0.06 43 0 0 0
TOTAL PUT 57 7,844 0
ALL CONTRACTS TOTAL 1,075,006 20,187,629 +304,425
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED